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 | ₩70,701 | ₩70,782 | ₩68,663 | ₩68,770 | -2.73% | 16.9만 |
| 2026.10.08 | ₩69,508 | ₩70,205 | ₩68,435 | ₩70,205 | +1.00% | 22.5만 |
| 2026.10.07 | ₩68,032 | ₩70,098 | ₩67,402 | ₩69,387 | +1.99% | 14.9만 |
| 2026.10.06 | ₩69,776 | ₩69,776 | ₩67,469 | ₩67,965 | -2.59% | 15만 |
| 2026.10.05 | ₩70,366 | ₩70,715 | ₩69,427 | ₩69,467 | -1.28% | 14.1만 |
| 2026.10.02 | ₩72,552 | ₩73,437 | ₩70,420 | ₩70,889 | -2.29% | 14.3만 |
| 2026.10.01 | ₩71,184 | ₩73,678 | ₩71,144 | ₩72,485 | +1.83% | 20.6만 |
| 2026.09.30 | ₩69,615 | ₩70,554 | ₩68,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,353 |
| +1.06% |
| 24.3만 |
| 2026.09.29 | ₩68,301 | ₩69,816 | ₩67,778 | ₩69,575 | +1.87% | 18.1만 |
|---|
| 2026.09.28 | ₩68,636 | ₩69,414 | ₩68,328 | ₩68,770 | +0.20% | 14.7만 |
|---|
| 2026.09.25 | ₩68,234 | ₩69,172 | ₩68,220 | ₩69,146 | +1.34% | 20.5만 |
|---|
| 2026.09.24 | ₩69,977 | ₩71,063 | ₩66,598 | ₩68,864 | -1.59% | 21만 |
|---|
| 2026.09.23 | ₩69,655 | ₩71,640 | ₩68,944 | ₩69,830 | +0.25% | 18.6만 |
|---|
| 2026.09.22 | ₩70,165 | ₩70,527 | ₩68,475 | ₩69,722 | -0.63% | 28.5만 |
|---|
| 2026.09.21 | ₩69,588 | ₩70,057 | ₩68,609 | ₩69,172 | -0.60% | 32만 |
|---|
| 2026.09.18 | ₩69,226 | ₩69,937 | ₩67,536 | ₩69,575 | +0.50% | 48.7만 |
|---|
| 2026.09.17 | ₩70,353 | ₩70,782 | ₩68,354 | ₩69,199 | -1.64% | 27.5만 |
|---|
| 2026.09.16 | ₩68,837 | ₩70,017 | ₩68,368 | ₩69,990 | +1.68% | 21만 |
|---|
| 2026.09.15 | ₩69,186 | ₩70,433 | ₩69,011 | ₩69,561 | +0.54% | 19.7만 |
|---|
| 2026.09.14 | ₩70,272 | ₩70,755 | ₩68,609 | ₩70,098 | -0.25% | 20.8만 |
|---|
| 2026.09.11 | ₩69,105 | ₩69,105 | ₩67,737 | ₩68,716 | -0.56% | 25.7만 |
|---|
| 2026.09.10 | ₩69,172 | ₩70,057 | ₩67,523 | ₩69,052 | -0.17% | 26.9만 |
|---|
| 2026.09.09 | ₩68,408 | ₩69,079 | ₩66,571 | ₩68,864 | +0.67% | 24.3만 |
|---|
| 2026.09.08 | ₩72,217 | ₩72,217 | ₩67,590 | ₩68,582 | -5.03% | 30.4만 |
|---|
| 2026.09.04 | ₩71,117 | ₩73,129 | ₩70,916 | ₩73,129 | +2.83% | 42.3만 |
|---|
| 2026.09.03 | ₩72,793 | ₩73,370 | ₩71,010 | ₩72,351 | -0.61% | 44.9만 |
|---|
| 2026.09.02 | ₩73,357 | ₩74,912 | ₩72,056 | ₩72,471 | -1.21% | 24만 |
|---|
| 2026.09.01 | ₩77,112 | ₩78,198 | ₩72,994 | ₩73,611 | -4.54% | 34.4만 |
|---|
| 2026.08.31 | ₩77,340 | ₩77,889 | ₩76,012 | ₩77,219 | -0.16% | 30.6만 |
|---|
| 2026.08.28 | ₩78,225 | ₩79,512 | ₩75,382 | ₩77,916 | -0.39% | 20.4만 |
|---|
| 2026.08.27 | ₩76,562 | ₩77,675 | ₩75,972 | ₩77,675 | +1.45% | 19.8만 |
|---|
| 2026.08.26 | ₩76,857 | ₩78,225 | ₩75,435 | ₩76,441 | -0.54% | 32.5만 |
|---|
| 2026.08.25 | ₩76,843 | ₩77,702 | ₩76,240 | ₩77,272 | +0.56% | 16.1만 |
|---|
| 2026.08.24 | ₩78,842 | ₩79,767 | ₩77,004 | ₩77,366 | -1.87% | 21.1만 |
|---|
| 2026.08.21 | ₩77,822 | ₩79,083 | ₩77,004 | ₩78,305 | +0.62% | 22.8만 |
|---|
| 2026.08.20 | ₩77,930 | ₩79,767 | ₩77,567 | ₩77,956 | +0.03% | 20만 |
|---|
| 2026.08.19 | ₩77,997 | ₩80,531 | ₩77,581 | ₩78,694 | +0.89% | 20만 |
|---|
| 2026.08.18 | ₩77,635 | ₩78,573 | ₩76,977 | ₩78,171 | +0.69% | 18만 |
|---|
| 2026.08.17 | ₩77,058 | ₩77,232 | ₩75,167 | ₩76,521 | -0.70% | 20.7만 |
|---|
| 2026.08.14 | ₩81,738 | ₩81,805 | ₩77,018 | ₩77,889 | -4.71% | 42.7만 |
|---|
| 2026.08.13 | ₩77,956 | ₩81,336 | ₩77,500 | ₩81,068 | +3.99% | 35만 |
|---|
| 2026.08.12 | ₩76,548 | ₩78,104 | ₩75,851 | ₩77,393 | +1.10% | 21.3만 |
|---|
| 2026.08.11 | ₩78,748 | ₩78,748 | ₩77,407 | ₩77,715 | -1.31% | 15.8만 |
|---|
| 2026.08.10 | ₩78,721 | ₩79,271 | ₩76,749 | ₩77,581 | -1.45% | 34.5만 |
|---|
| 2026.08.07 | ₩77,742 | ₩80,317 | ₩77,259 | ₩79,244 | +1.93% | 22.1만 |
|---|
| 2026.08.06 | ₩78,506 | ₩78,707 | ₩76,843 | ₩78,506 | 0.00% | 20.5만 |
|---|
| 2026.08.05 | ₩78,855 | ₩78,882 | ₩76,025 | ₩78,627 | -0.29% | 20.2만 |
|---|
| 2026.08.04 | ₩76,052 | ₩78,117 | ₩76,012 | ₩77,876 | +2.40% | 20.6만 |
|---|
| 2026.08.03 | ₩76,186 | ₩79,110 | ₩76,146 | ₩77,286 | +1.44% | 26만 |
|---|
| 2026.07.31 | ₩74,805 | ₩76,173 | ₩72,552 | ₩76,133 | +1.77% | 26.1만 |
|---|
| 2026.07.30 | ₩77,366 | ₩77,916 | ₩74,201 | ₩76,186 | -1.53% | 21.9만 |
|---|
| 2026.07.29 | ₩78,667 | ₩82,717 | ₩77,782 | ₩79,204 | +0.68% | 31.8만 |
|---|
| 2026.07.28 | ₩75,878 | ₩80,451 | ₩75,475 | ₩78,439 | +3.38% | 50.2만 |
|---|
| 2026.07.27 | ₩74,979 | ₩78,842 | ₩74,979 | ₩77,956 | +3.97% | 48.3만 |
|---|
| 2026.07.24 | ₩76,025 | ₩76,790 | ₩73,196 | ₩73,920 | -2.77% | 38.4만 |
|---|
| 2026.07.23 | ₩77,889 | ₩77,903 | ₩74,939 | ₩76,025 | -2.39% | 20.8만 |
|---|
| 2026.07.22 | ₩77,863 | ₩78,399 | ₩76,535 | ₩77,527 | -0.43% | 12.1만 |
|---|
| 2026.07.21 | ₩76,334 | ₩78,801 | ₩75,958 | ₩77,071 | +0.97% | 16.5만 |
|---|
| 2026.07.20 | ₩77,983 | ₩79,083 | ₩76,293 | ₩77,635 | -0.45% | 24.7만 |
|---|
| 2026.07.17 | ₩79,405 | ₩81,403 | ₩76,200 | ₩78,533 | -1.10% | 30.6만 |
|---|
| 2026.07.16 | ₩76,656 | ₩79,981 | ₩76,629 | ₩78,734 | +2.71% | 46.2만 |
|---|
| 2026.07.15 | ₩75,234 | ₩76,843 | ₩74,027 | ₩74,416 | -1.09% | 35.4만 |
|---|
| 2026.07.14 | ₩74,000 | ₩75,100 | ₩73,102 | ₩74,657 | +0.89% | 18.3만 |
|---|
| 2026.07.13 | ₩73,517 | ₩75,583 | ₩73,357 | ₩75,140 | +2.21% | 35만 |
|---|
| 2026.07.10 | ₩72,471 | ₩73,397 | ₩71,439 | ₩73,263 | +1.09% | 23.5만 |
|---|
| 2026.07.09 | ₩69,803 | ₩71,358 | ₩69,803 | ₩70,956 | +1.65% | 13.7만 |
|---|
| 2026.07.08 | ₩72,713 | ₩72,713 | ₩70,527 | ₩70,943 | -2.43% | 18.6만 |
|---|
| 2026.07.07 | ₩68,502 | ₩73,839 | ₩68,502 | ₩72,954 | +6.50% | 50.8만 |
|---|
| 2026.07.06 | ₩68,381 | ₩68,931 | ₩67,161 | ₩67,697 | -1.00% | 14.7만 |
|---|
| 2026.07.02 | ₩68,073 | ₩68,864 | ₩67,630 | ₩68,301 | +0.33% | 12.4만 |
|---|
| 2026.07.01 | ₩63,366 | ₩68,395 | ₩63,366 | ₩67,885 | +7.13% | 18.1만 |
|---|
| 2026.06.30 | ₩65,873 | ₩65,873 | ₩62,440 | ₩62,923 | -4.48% | 23.7만 |
|---|
| 2026.06.29 | ₩66,075 | ₩66,691 | ₩64,975 | ₩66,262 | +0.28% | 16.9만 |
|---|
| 2026.06.26 | ₩63,580 | ₩66,584 | ₩63,433 | ₩66,396 | +4.43% | 35.6만 |
|---|
| 2026.06.25 | ₩62,494 | ₩63,889 | ₩61,703 | ₩63,124 | +1.01% | 11.4만 |
|---|
| 2026.06.24 | ₩61,394 | ₩63,071 | ₩61,113 | ₩62,936 | +2.51% | 14.2만 |
|---|
| 2026.06.23 | ₩59,718 | ₩61,569 | ₩59,275 | ₩61,113 | +2.34% | 16만 |
|---|
| 2026.06.22 | ₩60,308 | ₩60,818 | ₩58,578 | ₩58,927 | -2.29% | 19.6만 |
|---|
| 2026.06.18 | ₩61,569 | ₩62,387 | ₩58,793 | ₩60,871 | -1.13% | 22.1만 |
|---|
| 2026.06.17 | ₩63,862 | ₩65,632 | ₩62,252 | ₩62,655 | -1.89% | 16.5만 |
|---|
| 2026.06.16 | ₩64,210 | ₩65,270 | ₩63,245 | ₩64,117 | -0.15% | 13.7만 |
|---|
| 2026.06.15 | ₩65,927 | ₩67,670 | ₩63,862 | ₩63,929 | -3.03% | 21.2만 |
|---|
| 2026.06.12 | ₩65,766 | ₩67,992 | ₩65,055 | ₩67,054 | +1.96% | 15.4만 |
|---|
| 2026.06.11 | ₩66,021 | ₩67,013 | ₩65,619 | ₩66,919 | +1.36% | 13.4만 |
|---|
| 2026.06.10 | ₩64,546 | ₩66,745 | ₩64,063 | ₩65,927 | +2.14% | 17.7만 |
|---|
| 2026.06.09 | ₩64,237 | ₩65,002 | ₩62,977 | ₩64,224 | -0.02% | 17만 |
|---|
| 2026.06.08 | ₩64,130 | ₩65,149 | ₩63,795 | ₩64,224 | +0.15% | 15만 |
|---|
| 2026.06.05 | ₩64,988 | ₩65,082 | ₩63,553 | ₩63,768 | -1.88% | 13.1만 |
|---|
| 2026.06.04 | ₩63,902 | ₩65,028 | ₩63,446 | ₩64,452 | +0.86% | 13만 |
|---|
| 2026.06.03 | ₩63,164 | ₩63,191 | ₩61,488 | ₩62,252 | -1.44% | 15.2만 |
|---|
| 2026.06.02 | ₩63,366 | ₩64,640 | ₩62,668 | ₩64,251 | +1.40% | 16.1만 |
|---|
| 2026.06.01 | ₩63,835 | ₩65,458 | ₩63,111 | ₩64,640 | +1.26% | 20.4만 |
|---|
| 2026.05.29 | ₩59,973 | ₩63,057 | ₩58,497 | ₩63,017 | +5.08% | 35.5만 |
|---|
| 2026.05.28 | ₩58,162 | ₩60,281 | ₩57,666 | ₩59,946 | +3.07% | 27.4만 |
|---|
| 2026.05.27 | ₩55,856 | ₩57,800 | ₩55,748 | ₩57,626 | +3.17% | 16.1만 |
|---|
| 2026.05.26 | ₩55,467 | ₩56,137 | ₩54,863 | ₩55,856 | +0.70% | 24.7만 |
|---|
| 2026.05.22 | ₩55,628 | ₩57,358 | ₩55,158 | ₩55,695 | +0.12% | 15.7만 |
|---|
| 2026.05.21 | ₩53,857 | ₩55,252 | ₩53,214 | ₩55,145 | +2.39% | 19.2만 |
|---|
| 2026.05.20 | ₩53,589 | ₩55,212 | ₩52,972 | ₩54,421 | +1.55% | 20.9만 |
|---|
| 2026.05.19 | ₩54,662 | ₩55,802 | ₩53,696 | ₩54,193 | -0.86% | 10.6만 |
|---|
| 2026.05.18 | ₩51,752 | ₩55,078 | ₩51,752 | ₩54,514 | +5.34% | 19.9만 |
|---|
| 2026.05.15 | ₩52,168 | ₩54,608 | ₩52,168 | ₩52,959 | +1.52% | 17.3만 |
|---|
| 2026.05.14 | ₩53,227 | ₩54,555 | ₩52,570 | ₩52,945 | -0.53% | 17.3만 |
|---|
| 2026.05.13 | ₩54,032 | ₩54,394 | ₩51,819 | ₩52,852 | -2.18% | 18.9만 |
|---|
| 2026.05.12 | ₩56,915 | ₩57,116 | ₩53,978 | ₩54,608 | -4.05% | 25.5만 |
|---|
| 2026.05.11 | ₩58,538 | ₩59,114 | ₩56,472 | ₩56,472 | -3.53% | 23.4만 |
|---|
| 2026.05.08 | ₩58,068 | ₩58,444 | ₩55,654 | ₩58,283 | +0.37% | 18.5만 |
|---|
| 2026.05.07 | ₩56,687 | ₩59,168 | ₩56,687 | ₩58,015 | +2.34% | 21.2만 |
|---|
| 2026.05.06 | ₩58,296 | ₩58,296 | ₩56,365 | ₩56,446 | -3.17% | 19.4만 |
|---|
| 2026.05.05 | ₩58,243 | ₩58,886 | ₩56,982 | ₩58,886 | +1.11% | 17.6만 |
|---|
| 2026.05.04 | ₩59,007 | ₩60,415 | ₩57,250 | ₩57,840 | -1.98% | 26.9만 |
|---|
| 2026.05.01 | ₩61,327 | ₩61,609 | ₩58,953 | ₩59,047 | -3.72% | 28.4만 |
|---|
| 2026.04.30 | ₩61,609 | ₩62,360 | ₩59,222 | ₩60,630 | -1.59% | 38만 |
|---|
| 2026.04.29 | ₩61,783 | ₩63,701 | ₩59,691 | ₩62,655 | +1.41% | 59.6만 |
|---|
| 2026.04.28 | ₩53,643 | ₩62,682 | ₩52,624 | ₩61,515 | +14.67% | 176.9만 |
|---|
| 2026.04.27 | ₩43,236 | ₩44,510 | ₩41,707 | ₩42,928 | -0.71% | 54만 |
|---|
| 2026.04.24 | ₩42,606 | ₩44,094 | ₩41,841 | ₩43,464 | +2.01% | 48만 |
|---|
| 2026.04.23 | ₩45,596 | ₩45,596 | ₩42,297 | ₩42,968 | -5.76% | 53.9만 |
|---|
| 2026.04.22 | ₩44,631 | ₩45,891 | ₩44,604 | ₩45,865 | +2.76% | 25.8만 |
|---|
| 2026.04.21 | ₩43,558 | ₩44,926 | ₩43,451 | ₩44,510 | +2.19% | 29.2만 |
|---|
| 2026.04.20 | ₩41,385 | ₩42,029 | ₩40,809 | ₩41,466 | +0.19% | 24.3만 |
|---|
| 2026.04.17 | ₩42,096 | ₩42,673 | ₩40,929 | ₩40,983 | -2.64% | 15.5만 |
|---|
| 2026.04.16 | ₩41,171 | ₩42,257 | ₩40,755 | ₩41,560 | +0.94% | 12.9만 |
|---|
| 2026.04.15 | ₩39,964 | ₩41,493 | ₩39,964 | ₩41,332 | +3.42% | 11.9만 |
|---|
| 2026.04.14 | ₩39,655 | ₩40,246 | ₩39,079 | ₩39,991 | +0.85% | 18.8만 |
|---|
| 2026.04.13 | ₩37,845 | ₩40,326 | ₩37,657 | ₩39,763 | +5.07% | 18.1만 |
|---|
| 2026.04.10 | ₩40,178 | ₩40,380 | ₩37,738 | ₩37,858 | -5.77% | 17.5만 |
|---|
| 2026.04.09 | ₩38,985 | ₩40,339 | ₩38,113 | ₩40,286 | +3.34% | 19만 |
|---|
| 2026.04.08 | ₩40,178 | ₩40,903 | ₩39,106 | ₩39,360 | -2.04% | 14.2만 |
|---|
| 2026.04.07 | ₩39,843 | ₩40,178 | ₩39,374 | ₩39,709 | -0.34% | 19만 |
|---|
| 2026.04.06 | ₩40,125 | ₩40,178 | ₩39,521 | ₩39,736 | -0.97% | 15.5만 |
|---|
| 2026.04.02 | ₩39,052 | ₩40,353 | ₩38,596 | ₩40,125 | +2.75% | 15.1만 |
|---|
| 2026.04.01 | ₩39,052 | ₩39,280 | ₩37,537 | ₩39,025 | -0.07% | 17.7만 |
|---|
| 2026.03.31 | ₩40,098 | ₩40,675 | ₩39,146 | ₩39,213 | -2.21% | 24.1만 |
|---|
| 2026.03.30 | ₩38,489 | ₩39,736 | ₩38,341 | ₩39,562 | +2.79% | 17.1만 |
|---|
| 2026.03.27 | ₩38,314 | ₩38,676 | ₩37,818 | ₩38,033 | -0.74% | 21.1만 |
|---|
| 2026.03.26 | ₩37,268 | ₩38,998 | ₩37,268 | ₩38,489 | +3.27% | 18.6만 |
|---|
| 2026.03.25 | ₩37,563 | ₩37,832 | ₩36,222 | ₩37,469 | -0.25% | 18.2만 |
|---|
| 2026.03.24 | ₩36,383 | ₩37,496 | ₩35,740 | ₩37,201 | +2.25% | 22.4만 |
|---|
| 2026.03.23 | ₩36,182 | ₩37,537 | ₩35,243 | ₩36,879 | +1.93% | 27.7만 |
|---|
| 2026.03.20 | ₩35,176 | ₩35,994 | ₩34,908 | ₩35,377 | +0.57% | 121.9만 |
|---|
| 2026.03.19 | ₩34,144 | ₩35,619 | ₩34,144 | ₩35,216 | +3.14% | 29.7만 |
|---|
| 2026.03.18 | ₩34,854 | ₩35,431 | ₩34,452 | ₩34,640 | -0.62% | 23.2만 |
|---|
| 2026.03.17 | ₩35,458 | ₩36,732 | ₩35,082 | ₩35,096 | -1.02% | 22.7만 |
|---|
| 2026.03.16 | ₩35,136 | ₩35,740 | ₩34,331 | ₩35,015 | -0.34% | 38.5만 |
|---|
| 2026.03.13 | ₩34,828 | ₩35,686 | ₩34,305 | ₩34,895 | +0.19% | 42.1만 |
|---|
| 2026.03.12 | ₩34,747 | ₩36,021 | ₩34,211 | ₩34,492 | -0.73% | 43.7만 |
|---|
| 2026.03.11 | ₩34,586 | ₩35,096 | ₩33,902 | ₩35,069 | +1.40% | 29.2만 |
|---|
| 2026.03.10 | ₩34,975 | ₩35,190 | ₩33,621 | ₩34,935 | -0.12% | 28.5만 |
|---|
| 2026.03.09 | ₩36,075 | ₩36,155 | ₩34,331 | ₩35,257 | -2.27% | 43만 |
|---|
| 2026.03.06 | ₩36,450 | ₩36,812 | ₩34,908 | ₩36,665 | +0.59% | 21.9만 |
|---|
| 2026.03.05 | ₩36,075 | ₩37,778 | ₩36,075 | ₩37,322 | +3.46% | 30만 |
|---|
| 2026.03.04 | ₩36,544 | ₩37,040 | ₩35,766 | ₩36,356 | -0.51% | 25.7만 |
|---|
| 2026.03.03 | ₩34,881 | ₩36,477 | ₩34,466 | ₩36,450 | +4.50% | 30.6만 |
|---|
| 2026.03.02 | ₩35,646 | ₩36,477 | ₩34,559 | ₩35,458 | -0.53% | 27.4만 |
|---|
| 2026.02.27 | ₩35,391 | ₩36,263 | ₩34,425 | ₩36,236 | +2.39% | 36.8만 |
|---|
| 2026.02.26 | ₩35,042 | ₩36,960 | ₩34,908 | ₩35,927 | +2.53% | 38.6만 |
|---|
| 2026.02.25 | ₩34,948 | ₩35,351 | ₩33,862 | ₩35,042 | +0.27% | 21.6만 |
|---|
| 2026.02.24 | ₩35,163 | ₩36,370 | ₩34,653 | ₩34,787 | -1.07% | 27.5만 |
|---|
| 2026.02.23 | ₩38,234 | ₩38,234 | ₩35,176 | ₩35,270 | -7.75% | 27.8만 |
|---|
| 2026.02.20 | ₩38,408 | ₩39,682 | ₩37,791 | ₩38,274 | -0.35% | 27.3만 |
|---|
| 2026.02.19 | ₩37,778 | ₩38,609 | ₩37,148 | ₩38,596 | +2.17% | 28.4만 |
|---|
| 2026.02.18 | ₩37,724 | ₩38,542 | ₩37,416 | ₩38,301 | +1.53% | 31.4만 |
|---|
| 2026.02.17 | ₩38,878 | ₩38,985 | ₩37,040 | ₩37,778 | -2.83% | 36.3만 |
|---|
| 2026.02.13 | ₩39,722 | ₩40,044 | ₩38,408 | ₩38,824 | -2.26% | 30.1만 |
|---|
| 2026.02.12 | ₩40,916 | ₩40,997 | ₩36,732 | ₩39,132 | -4.36% | 38.2만 |
|---|
| 2026.02.11 | ₩45,958 | ₩45,958 | ₩40,943 | ₩41,198 | -10.36% | 19만 |
|---|
| 2026.02.10 | ₩45,757 | ₩46,079 | ₩44,805 | ₩45,516 | -0.53% | 17.4만 |
|---|
| 2026.02.09 | ₩48,252 | ₩48,252 | ₩45,194 | ₩45,435 | -5.84% | 17.1만 |
|---|
| 2026.02.06 | ₩49,311 | ₩49,941 | ₩48,265 | ₩48,386 | -1.88% | 17.7만 |
|---|
| 2026.02.05 | ₩49,003 | ₩50,022 | ₩48,453 | ₩49,177 | +0.36% | 22.7만 |
|---|
| 2026.02.04 | ₩47,675 | ₩49,204 | ₩47,621 | ₩48,989 | +2.76% | 21.9만 |
|---|
| 2026.02.03 | ₩45,194 | ₩50,746 | ₩45,194 | ₩47,313 | +4.69% | 40.4만 |
|---|
| 2026.02.02 | ₩47,635 | ₩49,365 | ₩46,924 | ₩49,190 | +3.27% | 29.6만 |
|---|
| 2026.01.30 | ₩44,591 | ₩48,225 | ₩44,550 | ₩47,380 | +6.26% | 31.1만 |
|---|
| 2026.01.29 | ₩44,068 | ₩44,765 | ₩43,625 | ₩44,161 | +0.21% | 23.4만 |
|---|
| 2026.01.28 | ₩45,771 | ₩45,771 | ₩43,437 | ₩43,625 | -4.69% | 14.7만 |
|---|
| 2026.01.27 | ₩45,891 | ₩46,401 | ₩44,752 | ₩45,744 | -0.32% | 16.3만 |
|---|
| 2026.01.26 | ₩46,495 | ₩46,709 | ₩45,489 | ₩46,213 | -0.61% | 16.3만 |
|---|
| 2026.01.23 | ₩46,884 | ₩47,675 | ₩46,374 | ₩46,656 | -0.49% | 12.2만 |
|---|
| 2026.01.22 | ₩47,085 | ₩48,211 | ₩46,897 | ₩47,085 | 0.00% | 16.1만 |
|---|
| 2026.01.21 | ₩45,342 | ₩47,165 | ₩45,342 | ₩46,602 | +2.78% | 20.7만 |
|---|
| 2026.01.20 | ₩44,899 | ₩45,972 | ₩43,410 | ₩44,926 | +0.06% | 18.6만 |
|---|
| 2026.01.16 | ₩46,227 | ₩46,294 | ₩45,342 | ₩45,690 | -1.16% | 15.6만 |
|---|
| 2026.01.15 | ₩45,730 | ₩46,602 | ₩45,503 | ₩46,414 | +1.50% | 13.7만 |
|---|
| 2026.01.14 | ₩44,564 | ₩45,824 | ₩44,483 | ₩45,368 | +1.81% | 22.1만 |
|---|
| 2026.01.13 | ₩46,093 | ₩46,589 | ₩44,631 | ₩44,819 | -2.76% | 17.1만 |
|---|
| 2026.01.12 | ₩45,583 | ₩46,481 | ₩45,583 | ₩46,066 | +1.06% | 14.4만 |
|---|
| 2026.01.09 | ₩44,778 | ₩45,918 | ₩44,255 | ₩45,824 | +2.34% | 14.1만 |
|---|
| 2026.01.08 | ₩43,075 | ₩44,926 | ₩43,075 | ₩44,778 | +3.95% | 18.7만 |
|---|
| 2026.01.07 | ₩43,585 | ₩44,135 | ₩42,928 | ₩43,263 | -0.74% | 12.8만 |
|---|
| 2026.01.06 | ₩42,150 | ₩43,719 | ₩42,150 | ₩43,705 | +3.69% | 16만 |
|---|
| 2026.01.05 | ₩42,110 | ₩43,907 | ₩42,110 | ₩42,686 | +1.37% | 24.5만 |
|---|
| 2026.01.02 | ₩42,069 | ₩42,338 | ₩40,769 | ₩42,016 | -0.13% | 20.3만 |
|---|
| 2025.12.31 | ₩42,056 | ₩42,673 | ₩41,332 | ₩41,466 | -1.40% | 13.9만 |
|---|
| 2025.12.30 | ₩42,619 | ₩42,780 | ₩42,029 | ₩42,096 | -1.23% | 16.6만 |
|---|
| 2025.12.29 | ₩42,203 | ₩42,794 | ₩42,002 | ₩42,753 | +1.30% | 16.2만 |
|---|
| 2025.12.26 | ₩41,573 | ₩42,190 | ₩41,238 | ₩42,123 | +1.32% | 17만 |
|---|
| 2025.12.24 | ₩40,836 | ₩41,654 | ₩40,755 | ₩41,587 | +1.84% | 10.8만 |
|---|
| 2025.12.23 | ₩41,694 | ₩41,694 | ₩40,728 | ₩40,836 | -2.06% | 17.8만 |
|---|
| 2025.12.22 | ₩41,090 | ₩42,579 | ₩41,077 | ₩41,707 | +1.50% | 25.4만 |
|---|
| 2025.12.19 | ₩41,895 | ₩41,989 | ₩40,836 | ₩41,117 | -1.86% | 40.9만 |
|---|
| 2025.12.18 | ₩42,592 | ₩43,075 | ₩41,989 | ₩42,271 | -0.76% | 31.7만 |
|---|
| 2025.12.17 | ₩41,560 | ₩42,740 | ₩41,560 | ₩42,257 | +1.68% | 29.5만 |
|---|
| 2025.12.16 | ₩41,452 | ₩42,378 | ₩41,345 | ₩41,962 | +1.23% | 30.5만 |
|---|
| 2025.12.15 | ₩41,895 | ₩42,163 | ₩40,567 | ₩41,412 | -1.15% | 30.6만 |
|---|
| 2025.12.12 | ₩41,694 | ₩42,217 | ₩40,836 | ₩41,426 | -0.64% | 37.6만 |
|---|
| 2025.12.11 | ₩41,292 | ₩41,962 | ₩40,742 | ₩41,466 | +0.42% | 19.4만 |
|---|
| 2025.12.10 | ₩40,018 | ₩41,104 | ₩39,267 | ₩40,983 | +2.41% | 42.3만 |
|---|
| 2025.12.09 | ₩39,065 | ₩40,380 | ₩38,985 | ₩39,937 | +2.23% | 20.3만 |
|---|
| 2025.12.08 | ₩40,366 | ₩40,634 | ₩38,811 | ₩39,173 | -2.96% | 30.5만 |
|---|
| 2025.12.05 | ₩39,132 | ₩40,178 | ₩38,837 | ₩40,044 | +2.33% | 24.7만 |
|---|
| 2025.12.04 | ₩40,447 | ₩40,447 | ₩39,495 | ₩39,870 | -1.43% | 17.3만 |
|---|
| 2025.12.03 | ₩39,883 | ₩40,795 | ₩39,521 | ₩40,339 | +1.14% | 22.9만 |
|---|
| 2025.12.02 | ₩40,286 | ₩40,634 | ₩38,971 | ₩39,843 | -1.10% | 17.1만 |
|---|
| 2025.12.01 | ₩39,079 | ₩40,366 | ₩38,891 | ₩40,313 | +3.16% | 26만 |
|---|
| 2025.11.28 | ₩40,125 | ₩40,246 | ₩39,253 | ₩39,427 | -1.74% | 7.2만 |
|---|
| 2025.11.26 | ₩39,964 | ₩40,313 | ₩39,347 | ₩39,830 | -0.34% | 20.2만 |
|---|
| 2025.11.25 | ₩40,031 | ₩40,769 | ₩39,830 | ₩39,937 | -0.23% | 16.3만 |
|---|
| 2025.11.24 | ₩39,816 | ₩39,816 | ₩38,945 | ₩39,521 | -0.74% | 30.3만 |
|---|
| 2025.11.21 | ₩37,925 | ₩40,608 | ₩37,711 | ₩40,018 | +5.52% | 27.9만 |
|---|
| 2025.11.20 | ₩37,845 | ₩38,650 | ₩37,067 | ₩37,791 | -0.14% | 26.7만 |
|---|
| 2025.11.19 | ₩39,199 | ₩39,803 | ₩37,429 | ₩37,496 | -4.34% | 25.8만 |
|---|
| 2025.11.18 | ₩39,334 | ₩39,897 | ₩38,435 | ₩38,945 | -0.99% | 17.2만 |
|---|
| 2025.11.17 | ₩39,991 | ₩40,192 | ₩39,280 | ₩39,495 | -1.24% | 20.5만 |
|---|
| 2025.11.14 | ₩40,661 | ₩40,661 | ₩39,132 | ₩39,964 | -1.72% | 21.6만 |
|---|
| 2025.11.13 | ₩41,385 | ₩42,203 | ₩40,098 | ₩40,567 | -1.98% | 27.6만 |
|---|
| 2025.11.12 | ₩41,774 | ₩42,002 | ₩41,037 | ₩41,600 | -0.42% | 23만 |
|---|
| 2025.11.11 | ₩40,366 | ₩42,043 | ₩40,366 | ₩41,841 | +3.65% | 27만 |
|---|
| 2025.11.10 | ₩40,769 | ₩40,970 | ₩39,374 | ₩40,366 | -0.99% | 26.4만 |
|---|
| 2025.11.07 | ₩40,581 | ₩41,466 | ₩40,192 | ₩40,406 | -0.43% | 33.5만 |
|---|
| 2025.11.06 | ₩40,715 | ₩41,050 | ₩39,602 | ₩40,621 | -0.23% | 35만 |
|---|
| 2025.11.05 | ₩42,002 | ₩42,726 | ₩39,427 | ₩41,560 | -1.05% | 51.7만 |
|---|
| 2025.11.04 | ₩39,293 | ₩46,911 | ₩39,293 | ₩42,351 | +7.78% | 108.6만 |
|---|
| 2025.11.03 | ₩33,942 | ₩34,331 | ₩32,843 | ₩32,910 | -3.04% | 46.1만 |
|---|
| 2025.10.31 | ₩33,527 | ₩34,050 | ₩33,017 | ₩33,929 | +1.20% | 37.3만 |
|---|
| 2025.10.30 | ₩33,942 | ₩34,130 | ₩33,567 | ₩33,661 | -0.83% | 29.7만 |
|---|
| 2025.10.29 | ₩35,270 | ₩35,967 | ₩33,875 | ₩34,010 | -3.57% | 25.6만 |
|---|
| 2025.10.28 | ₩37,014 | ₩37,067 | ₩35,391 | ₩35,552 | -3.95% | 35.6만 |
|---|
| 2025.10.27 | ₩37,429 | ₩37,724 | ₩36,879 | ₩37,161 | -0.72% | 21.6만 |
|---|
| 2025.10.24 | ₩37,577 | ₩37,577 | ₩36,879 | ₩37,309 | -0.71% | 19.4만 |
|---|
| 2025.10.23 | ₩37,255 | ₩37,550 | ₩36,370 | ₩36,960 | -0.79% | 19.4만 |
|---|
| 2025.10.22 | ₩38,033 | ₩38,408 | ₩37,523 | ₩37,657 | -0.99% | 17.9만 |
|---|
| 2025.10.21 | ₩37,121 | ₩38,422 | ₩36,718 | ₩38,207 | +2.93% | 17.8만 |
|---|
| 2025.10.20 | ₩36,933 | ₩37,201 | ₩36,477 | ₩37,161 | +0.62% | 21.6만 |
|---|
| 2025.10.17 | ₩37,134 | ₩37,939 | ₩36,209 | ₩36,531 | -1.63% | 22.1만 |
|---|
| 2025.10.16 | ₩37,094 | ₩37,322 | ₩36,075 | ₩37,040 | -0.14% | 27.5만 |
|---|
| 2025.10.15 | ₩37,979 | ₩38,314 | ₩37,295 | ₩37,362 | -1.62% | 15.6만 |
|---|
| 2025.10.14 | ₩37,067 | ₩38,247 | ₩36,973 | ₩37,925 | +2.32% | 20.4만 |
|---|
| 2025.10.13 | ₩37,402 | ₩37,724 | ₩37,040 | ₩37,443 | +0.11% | 20.6만 |
|---|
| 2025.10.10 | ₩38,757 | ₩39,213 | ₩37,014 | ₩37,282 | -3.81% | 23.2만 |
|---|