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 | ₩70,692 | ₩70,773 | ₩68,654 | ₩68,761 | -2.73% | 16.9만 |
| 2026.10.08 | ₩69,499 | ₩70,196 | ₩68,426 | ₩70,196 | +1.00% | 22.5만 |
| 2026.10.07 | ₩68,024 | ₩70,089 | ₩67,394 | ₩69,378 | +1.99% | 14.9만 |
| 2026.10.06 | ₩69,767 | ₩69,767 | ₩67,461 | ₩67,957 | -2.59% | 15만 |
| 2026.10.05 | ₩70,357 | ₩70,706 | ₩69,418 | ₩69,459 | -1.28% | 14.1만 |
| 2026.10.02 | ₩72,543 | ₩73,428 | ₩70,411 | ₩70,880 | -2.29% | 14.3만 |
| 2026.10.01 | ₩71,175 | ₩73,669 | ₩71,135 | ₩72,476 | +1.83% | 20.6만 |
| 2026.09.30 | ₩69,606 | ₩70,545 | ₩68,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,344 |
| +1.06% |
| 24.3만 |
| 2026.09.29 | ₩68,292 | ₩69,807 | ₩67,769 | ₩69,566 | +1.87% | 18.1만 |
|---|
| 2026.09.28 | ₩68,627 | ₩69,405 | ₩68,319 | ₩68,761 | +0.20% | 14.7만 |
|---|
| 2026.09.25 | ₩68,225 | ₩69,164 | ₩68,212 | ₩69,137 | +1.34% | 20.5만 |
|---|
| 2026.09.24 | ₩69,968 | ₩71,054 | ₩66,589 | ₩68,855 | -1.59% | 21만 |
|---|
| 2026.09.23 | ₩69,646 | ₩71,631 | ₩68,936 | ₩69,821 | +0.25% | 18.6만 |
|---|
| 2026.09.22 | ₩70,156 | ₩70,518 | ₩68,466 | ₩69,713 | -0.63% | 28.5만 |
|---|
| 2026.09.21 | ₩69,579 | ₩70,049 | ₩68,600 | ₩69,164 | -0.60% | 32만 |
|---|
| 2026.09.18 | ₩69,217 | ₩69,928 | ₩67,528 | ₩69,566 | +0.50% | 48.7만 |
|---|
| 2026.09.17 | ₩70,344 | ₩70,773 | ₩68,346 | ₩69,190 | -1.64% | 27.5만 |
|---|
| 2026.09.16 | ₩68,828 | ₩70,008 | ₩68,359 | ₩69,982 | +1.68% | 21만 |
|---|
| 2026.09.15 | ₩69,177 | ₩70,424 | ₩69,003 | ₩69,552 | +0.54% | 19.7만 |
|---|
| 2026.09.14 | ₩70,263 | ₩70,746 | ₩68,600 | ₩70,089 | -0.25% | 20.8만 |
|---|
| 2026.09.11 | ₩69,097 | ₩69,097 | ₩67,729 | ₩68,708 | -0.56% | 25.7만 |
|---|
| 2026.09.10 | ₩69,164 | ₩70,049 | ₩67,514 | ₩69,043 | -0.17% | 26.9만 |
|---|
| 2026.09.09 | ₩68,399 | ₩69,070 | ₩66,562 | ₩68,855 | +0.67% | 24.3만 |
|---|
| 2026.09.08 | ₩72,207 | ₩72,207 | ₩67,581 | ₩68,574 | -5.03% | 30.4만 |
|---|
| 2026.09.04 | ₩71,108 | ₩73,119 | ₩70,907 | ₩73,119 | +2.83% | 42.3만 |
|---|
| 2026.09.03 | ₩72,784 | ₩73,361 | ₩71,001 | ₩72,342 | -0.61% | 44.9만 |
|---|
| 2026.09.02 | ₩73,347 | ₩74,903 | ₩72,047 | ₩72,462 | -1.21% | 24만 |
|---|
| 2026.09.01 | ₩77,102 | ₩78,188 | ₩72,985 | ₩73,602 | -4.54% | 34.4만 |
|---|
| 2026.08.31 | ₩77,330 | ₩77,879 | ₩76,002 | ₩77,209 | -0.16% | 30.6만 |
|---|
| 2026.08.28 | ₩78,215 | ₩79,502 | ₩75,372 | ₩77,906 | -0.39% | 20.4만 |
|---|
| 2026.08.27 | ₩76,552 | ₩77,665 | ₩75,962 | ₩77,665 | +1.45% | 19.8만 |
|---|
| 2026.08.26 | ₩76,847 | ₩78,215 | ₩75,426 | ₩76,431 | -0.54% | 32.5만 |
|---|
| 2026.08.25 | ₩76,834 | ₩77,692 | ₩76,230 | ₩77,263 | +0.56% | 16.1만 |
|---|
| 2026.08.24 | ₩78,832 | ₩79,757 | ₩76,994 | ₩77,357 | -1.87% | 21.1만 |
|---|
| 2026.08.21 | ₩77,812 | ₩79,073 | ₩76,994 | ₩78,295 | +0.62% | 22.8만 |
|---|
| 2026.08.20 | ₩77,920 | ₩79,757 | ₩77,558 | ₩77,947 | +0.03% | 20만 |
|---|
| 2026.08.19 | ₩77,987 | ₩80,521 | ₩77,571 | ₩78,684 | +0.89% | 20만 |
|---|
| 2026.08.18 | ₩77,625 | ₩78,563 | ₩76,968 | ₩78,161 | +0.69% | 18만 |
|---|
| 2026.08.17 | ₩77,048 | ₩77,222 | ₩75,157 | ₩76,512 | -0.70% | 20.7만 |
|---|
| 2026.08.14 | ₩81,728 | ₩81,795 | ₩77,008 | ₩77,879 | -4.71% | 42.7만 |
|---|
| 2026.08.13 | ₩77,947 | ₩81,326 | ₩77,491 | ₩81,057 | +3.99% | 35만 |
|---|
| 2026.08.12 | ₩76,539 | ₩78,094 | ₩75,841 | ₩77,383 | +1.10% | 21.3만 |
|---|
| 2026.08.11 | ₩78,738 | ₩78,738 | ₩77,397 | ₩77,705 | -1.31% | 15.8만 |
|---|
| 2026.08.10 | ₩78,711 | ₩79,261 | ₩76,740 | ₩77,571 | -1.45% | 34.5만 |
|---|
| 2026.08.07 | ₩77,732 | ₩80,307 | ₩77,249 | ₩79,234 | +1.93% | 22.1만 |
|---|
| 2026.08.06 | ₩78,496 | ₩78,697 | ₩76,834 | ₩78,496 | 0.00% | 20.5만 |
|---|
| 2026.08.05 | ₩78,845 | ₩78,872 | ₩76,016 | ₩78,617 | -0.29% | 20.2만 |
|---|
| 2026.08.04 | ₩76,042 | ₩78,107 | ₩76,002 | ₩77,866 | +2.40% | 20.6만 |
|---|
| 2026.08.03 | ₩76,177 | ₩79,100 | ₩76,136 | ₩77,276 | +1.44% | 26만 |
|---|
| 2026.07.31 | ₩74,795 | ₩76,163 | ₩72,543 | ₩76,123 | +1.77% | 26.1만 |
|---|
| 2026.07.30 | ₩77,357 | ₩77,906 | ₩74,192 | ₩76,177 | -1.53% | 21.9만 |
|---|
| 2026.07.29 | ₩78,657 | ₩82,707 | ₩77,772 | ₩79,194 | +0.68% | 31.8만 |
|---|
| 2026.07.28 | ₩75,868 | ₩80,441 | ₩75,466 | ₩78,429 | +3.38% | 50.2만 |
|---|
| 2026.07.27 | ₩74,970 | ₩78,832 | ₩74,970 | ₩77,947 | +3.97% | 48.3만 |
|---|
| 2026.07.24 | ₩76,016 | ₩76,780 | ₩73,186 | ₩73,910 | -2.77% | 38.4만 |
|---|
| 2026.07.23 | ₩77,879 | ₩77,893 | ₩74,929 | ₩76,016 | -2.39% | 20.8만 |
|---|
| 2026.07.22 | ₩77,853 | ₩78,389 | ₩76,525 | ₩77,517 | -0.43% | 12.1만 |
|---|
| 2026.07.21 | ₩76,324 | ₩78,791 | ₩75,949 | ₩77,062 | +0.97% | 16.5만 |
|---|
| 2026.07.20 | ₩77,973 | ₩79,073 | ₩76,284 | ₩77,625 | -0.45% | 24.7만 |
|---|
| 2026.07.17 | ₩79,395 | ₩81,393 | ₩76,190 | ₩78,523 | -1.10% | 30.6만 |
|---|
| 2026.07.16 | ₩76,646 | ₩79,971 | ₩76,619 | ₩78,724 | +2.71% | 46.2만 |
|---|
| 2026.07.15 | ₩75,224 | ₩76,834 | ₩74,018 | ₩74,407 | -1.09% | 35.4만 |
|---|
| 2026.07.14 | ₩73,991 | ₩75,090 | ₩73,092 | ₩74,648 | +0.89% | 18.3만 |
|---|
| 2026.07.13 | ₩73,508 | ₩75,573 | ₩73,347 | ₩75,131 | +2.21% | 35만 |
|---|
| 2026.07.10 | ₩72,462 | ₩73,387 | ₩71,430 | ₩73,253 | +1.09% | 23.5만 |
|---|
| 2026.07.09 | ₩69,794 | ₩71,349 | ₩69,794 | ₩70,947 | +1.65% | 13.7만 |
|---|
| 2026.07.08 | ₩72,704 | ₩72,704 | ₩70,518 | ₩70,934 | -2.43% | 18.6만 |
|---|
| 2026.07.07 | ₩68,493 | ₩73,830 | ₩68,493 | ₩72,945 | +6.50% | 50.8만 |
|---|
| 2026.07.06 | ₩68,372 | ₩68,922 | ₩67,152 | ₩67,689 | -1.00% | 14.7만 |
|---|
| 2026.07.02 | ₩68,064 | ₩68,855 | ₩67,622 | ₩68,292 | +0.33% | 12.4만 |
|---|
| 2026.07.01 | ₩63,358 | ₩68,386 | ₩63,358 | ₩67,876 | +7.13% | 18.1만 |
|---|
| 2026.06.30 | ₩65,865 | ₩65,865 | ₩62,432 | ₩62,915 | -4.48% | 23.7만 |
|---|
| 2026.06.29 | ₩66,066 | ₩66,683 | ₩64,967 | ₩66,254 | +0.28% | 16.9만 |
|---|
| 2026.06.26 | ₩63,572 | ₩66,576 | ₩63,425 | ₩66,388 | +4.43% | 35.6만 |
|---|
| 2026.06.25 | ₩62,486 | ₩63,880 | ₩61,695 | ₩63,116 | +1.01% | 11.4만 |
|---|
| 2026.06.24 | ₩61,386 | ₩63,063 | ₩61,105 | ₩62,928 | +2.51% | 14.2만 |
|---|
| 2026.06.23 | ₩59,710 | ₩61,561 | ₩59,268 | ₩61,105 | +2.34% | 16만 |
|---|
| 2026.06.22 | ₩60,300 | ₩60,810 | ₩58,571 | ₩58,919 | -2.29% | 19.6만 |
|---|
| 2026.06.18 | ₩61,561 | ₩62,379 | ₩58,785 | ₩60,863 | -1.13% | 22.1만 |
|---|
| 2026.06.17 | ₩63,854 | ₩65,624 | ₩62,245 | ₩62,647 | -1.89% | 16.5만 |
|---|
| 2026.06.16 | ₩64,202 | ₩65,262 | ₩63,237 | ₩64,108 | -0.15% | 13.7만 |
|---|
| 2026.06.15 | ₩65,919 | ₩67,662 | ₩63,854 | ₩63,921 | -3.03% | 21.2만 |
|---|
| 2026.06.12 | ₩65,758 | ₩67,984 | ₩65,047 | ₩67,045 | +1.96% | 15.4만 |
|---|
| 2026.06.11 | ₩66,013 | ₩67,005 | ₩65,610 | ₩66,911 | +1.36% | 13.4만 |
|---|
| 2026.06.10 | ₩64,538 | ₩66,737 | ₩64,055 | ₩65,919 | +2.14% | 17.7만 |
|---|
| 2026.06.09 | ₩64,229 | ₩64,993 | ₩62,969 | ₩64,216 | -0.02% | 17만 |
|---|
| 2026.06.08 | ₩64,122 | ₩65,141 | ₩63,787 | ₩64,216 | +0.15% | 15만 |
|---|
| 2026.06.05 | ₩64,980 | ₩65,074 | ₩63,545 | ₩63,760 | -1.88% | 13.1만 |
|---|
| 2026.06.04 | ₩63,894 | ₩65,020 | ₩63,438 | ₩64,444 | +0.86% | 13만 |
|---|
| 2026.06.03 | ₩63,156 | ₩63,183 | ₩61,480 | ₩62,245 | -1.44% | 15.2만 |
|---|
| 2026.06.02 | ₩63,358 | ₩64,631 | ₩62,660 | ₩64,243 | +1.40% | 16.1만 |
|---|
| 2026.06.01 | ₩63,827 | ₩65,449 | ₩63,103 | ₩64,631 | +1.26% | 20.4만 |
|---|
| 2026.05.29 | ₩59,965 | ₩63,049 | ₩58,490 | ₩63,009 | +5.08% | 35.5만 |
|---|
| 2026.05.28 | ₩58,155 | ₩60,273 | ₩57,659 | ₩59,938 | +3.07% | 27.4만 |
|---|
| 2026.05.27 | ₩55,848 | ₩57,793 | ₩55,741 | ₩57,618 | +3.17% | 16.1만 |
|---|
| 2026.05.26 | ₩55,460 | ₩56,130 | ₩54,856 | ₩55,848 | +0.70% | 24.7만 |
|---|
| 2026.05.22 | ₩55,621 | ₩57,350 | ₩55,151 | ₩55,688 | +0.12% | 15.7만 |
|---|
| 2026.05.21 | ₩53,851 | ₩55,245 | ₩53,207 | ₩55,138 | +2.39% | 19.2만 |
|---|
| 2026.05.20 | ₩53,582 | ₩55,205 | ₩52,966 | ₩54,414 | +1.55% | 20.9만 |
|---|
| 2026.05.19 | ₩54,655 | ₩55,795 | ₩53,690 | ₩54,186 | -0.86% | 10.6만 |
|---|
| 2026.05.18 | ₩51,745 | ₩55,071 | ₩51,745 | ₩54,508 | +5.34% | 19.9만 |
|---|
| 2026.05.15 | ₩52,161 | ₩54,601 | ₩52,161 | ₩52,952 | +1.52% | 17.3만 |
|---|
| 2026.05.14 | ₩53,220 | ₩54,548 | ₩52,563 | ₩52,939 | -0.53% | 17.3만 |
|---|
| 2026.05.13 | ₩54,025 | ₩54,387 | ₩51,812 | ₩52,845 | -2.18% | 18.9만 |
|---|
| 2026.05.12 | ₩56,908 | ₩57,109 | ₩53,971 | ₩54,601 | -4.05% | 25.5만 |
|---|
| 2026.05.11 | ₩58,530 | ₩59,107 | ₩56,465 | ₩56,465 | -3.53% | 23.4만 |
|---|
| 2026.05.08 | ₩58,061 | ₩58,436 | ₩55,647 | ₩58,276 | +0.37% | 18.5만 |
|---|
| 2026.05.07 | ₩56,680 | ₩59,161 | ₩56,680 | ₩58,007 | +2.34% | 21.2만 |
|---|
| 2026.05.06 | ₩58,289 | ₩58,289 | ₩56,358 | ₩56,438 | -3.17% | 19.4만 |
|---|
| 2026.05.05 | ₩58,235 | ₩58,879 | ₩56,975 | ₩58,879 | +1.11% | 17.6만 |
|---|
| 2026.05.04 | ₩59,000 | ₩60,408 | ₩57,243 | ₩57,833 | -1.98% | 26.9만 |
|---|
| 2026.05.01 | ₩61,319 | ₩61,601 | ₩58,946 | ₩59,040 | -3.72% | 28.4만 |
|---|
| 2026.04.30 | ₩61,601 | ₩62,352 | ₩59,214 | ₩60,622 | -1.59% | 38만 |
|---|
| 2026.04.29 | ₩61,775 | ₩63,693 | ₩59,683 | ₩62,647 | +1.41% | 59.6만 |
|---|
| 2026.04.28 | ₩53,636 | ₩62,674 | ₩52,617 | ₩61,507 | +14.67% | 176.9만 |
|---|
| 2026.04.27 | ₩43,231 | ₩44,504 | ₩41,702 | ₩42,922 | -0.71% | 54만 |
|---|
| 2026.04.24 | ₩42,600 | ₩44,089 | ₩41,836 | ₩43,459 | +2.01% | 48만 |
|---|
| 2026.04.23 | ₩45,591 | ₩45,591 | ₩42,292 | ₩42,962 | -5.76% | 53.9만 |
|---|
| 2026.04.22 | ₩44,625 | ₩45,886 | ₩44,598 | ₩45,859 | +2.76% | 25.8만 |
|---|
| 2026.04.21 | ₩43,552 | ₩44,920 | ₩43,445 | ₩44,504 | +2.19% | 29.2만 |
|---|
| 2026.04.20 | ₩41,380 | ₩42,024 | ₩40,804 | ₩41,461 | +0.19% | 24.3만 |
|---|
| 2026.04.17 | ₩42,091 | ₩42,667 | ₩40,924 | ₩40,978 | -2.64% | 15.5만 |
|---|
| 2026.04.16 | ₩41,166 | ₩42,252 | ₩40,750 | ₩41,554 | +0.94% | 12.9만 |
|---|
| 2026.04.15 | ₩39,959 | ₩41,487 | ₩39,959 | ₩41,327 | +3.42% | 11.9만 |
|---|
| 2026.04.14 | ₩39,650 | ₩40,240 | ₩39,074 | ₩39,986 | +0.85% | 18.8만 |
|---|
| 2026.04.13 | ₩37,840 | ₩40,321 | ₩37,652 | ₩39,758 | +5.07% | 18.1만 |
|---|
| 2026.04.10 | ₩40,173 | ₩40,374 | ₩37,733 | ₩37,854 | -5.77% | 17.5만 |
|---|
| 2026.04.09 | ₩38,980 | ₩40,334 | ₩38,108 | ₩40,281 | +3.34% | 19만 |
|---|
| 2026.04.08 | ₩40,173 | ₩40,897 | ₩39,101 | ₩39,355 | -2.04% | 14.2만 |
|---|
| 2026.04.07 | ₩39,838 | ₩40,173 | ₩39,369 | ₩39,704 | -0.34% | 19만 |
|---|
| 2026.04.06 | ₩40,120 | ₩40,173 | ₩39,516 | ₩39,731 | -0.97% | 15.5만 |
|---|
| 2026.04.02 | ₩39,047 | ₩40,348 | ₩38,591 | ₩40,120 | +2.75% | 15.1만 |
|---|
| 2026.04.01 | ₩39,047 | ₩39,275 | ₩37,532 | ₩39,020 | -0.07% | 17.7만 |
|---|
| 2026.03.31 | ₩40,093 | ₩40,669 | ₩39,141 | ₩39,208 | -2.21% | 24.1만 |
|---|
| 2026.03.30 | ₩38,484 | ₩39,731 | ₩38,336 | ₩39,557 | +2.79% | 17.1만 |
|---|
| 2026.03.27 | ₩38,310 | ₩38,672 | ₩37,813 | ₩38,028 | -0.74% | 21.1만 |
|---|
| 2026.03.26 | ₩37,264 | ₩38,993 | ₩37,264 | ₩38,484 | +3.27% | 18.6만 |
|---|
| 2026.03.25 | ₩37,559 | ₩37,827 | ₩36,218 | ₩37,465 | -0.25% | 18.2만 |
|---|
| 2026.03.24 | ₩36,379 | ₩37,492 | ₩35,735 | ₩37,197 | +2.25% | 22.4만 |
|---|
| 2026.03.23 | ₩36,177 | ₩37,532 | ₩35,239 | ₩36,875 | +1.93% | 27.7만 |
|---|
| 2026.03.20 | ₩35,172 | ₩35,990 | ₩34,904 | ₩35,373 | +0.57% | 121.9만 |
|---|
| 2026.03.19 | ₩34,139 | ₩35,614 | ₩34,139 | ₩35,212 | +3.14% | 29.7만 |
|---|
| 2026.03.18 | ₩34,850 | ₩35,427 | ₩34,448 | ₩34,635 | -0.62% | 23.2만 |
|---|
| 2026.03.17 | ₩35,453 | ₩36,727 | ₩35,078 | ₩35,091 | -1.02% | 22.7만 |
|---|
| 2026.03.16 | ₩35,132 | ₩35,735 | ₩34,327 | ₩35,011 | -0.34% | 38.5만 |
|---|
| 2026.03.13 | ₩34,823 | ₩35,681 | ₩34,300 | ₩34,890 | +0.19% | 42.1만 |
|---|
| 2026.03.12 | ₩34,743 | ₩36,017 | ₩34,206 | ₩34,488 | -0.73% | 43.7만 |
|---|
| 2026.03.11 | ₩34,582 | ₩35,091 | ₩33,898 | ₩35,065 | +1.40% | 29.2만 |
|---|
| 2026.03.10 | ₩34,971 | ₩35,185 | ₩33,616 | ₩34,930 | -0.12% | 28.5만 |
|---|
| 2026.03.09 | ₩36,070 | ₩36,151 | ₩34,327 | ₩35,252 | -2.27% | 43만 |
|---|
| 2026.03.06 | ₩36,446 | ₩36,808 | ₩34,904 | ₩36,660 | +0.59% | 21.9만 |
|---|
| 2026.03.05 | ₩36,070 | ₩37,773 | ₩36,070 | ₩37,317 | +3.46% | 30만 |
|---|
| 2026.03.04 | ₩36,540 | ₩37,036 | ₩35,762 | ₩36,352 | -0.51% | 25.7만 |
|---|
| 2026.03.03 | ₩34,877 | ₩36,472 | ₩34,461 | ₩36,446 | +4.50% | 30.6만 |
|---|
| 2026.03.02 | ₩35,641 | ₩36,472 | ₩34,555 | ₩35,453 | -0.53% | 27.4만 |
|---|
| 2026.02.27 | ₩35,386 | ₩36,258 | ₩34,421 | ₩36,231 | +2.39% | 36.8만 |
|---|
| 2026.02.26 | ₩35,038 | ₩36,955 | ₩34,904 | ₩35,923 | +2.53% | 38.6만 |
|---|
| 2026.02.25 | ₩34,944 | ₩35,346 | ₩33,858 | ₩35,038 | +0.27% | 21.6만 |
|---|
| 2026.02.24 | ₩35,158 | ₩36,365 | ₩34,649 | ₩34,783 | -1.07% | 27.5만 |
|---|
| 2026.02.23 | ₩38,229 | ₩38,229 | ₩35,172 | ₩35,266 | -7.75% | 27.8만 |
|---|
| 2026.02.20 | ₩38,403 | ₩39,677 | ₩37,787 | ₩38,269 | -0.35% | 27.3만 |
|---|
| 2026.02.19 | ₩37,773 | ₩38,605 | ₩37,143 | ₩38,591 | +2.17% | 28.4만 |
|---|
| 2026.02.18 | ₩37,720 | ₩38,537 | ₩37,411 | ₩38,296 | +1.53% | 31.4만 |
|---|
| 2026.02.17 | ₩38,873 | ₩38,980 | ₩37,036 | ₩37,773 | -2.83% | 36.3만 |
|---|
| 2026.02.13 | ₩39,717 | ₩40,039 | ₩38,403 | ₩38,819 | -2.26% | 30.1만 |
|---|
| 2026.02.12 | ₩40,911 | ₩40,991 | ₩36,727 | ₩39,127 | -4.36% | 38.2만 |
|---|
| 2026.02.11 | ₩45,953 | ₩45,953 | ₩40,938 | ₩41,192 | -10.36% | 19만 |
|---|
| 2026.02.10 | ₩45,752 | ₩46,073 | ₩44,799 | ₩45,510 | -0.53% | 17.4만 |
|---|
| 2026.02.09 | ₩48,246 | ₩48,246 | ₩45,188 | ₩45,430 | -5.84% | 17.1만 |
|---|
| 2026.02.06 | ₩49,305 | ₩49,935 | ₩48,259 | ₩48,380 | -1.88% | 17.7만 |
|---|
| 2026.02.05 | ₩48,996 | ₩50,016 | ₩48,447 | ₩49,171 | +0.36% | 22.7만 |
|---|
| 2026.02.04 | ₩47,669 | ₩49,198 | ₩47,615 | ₩48,983 | +2.76% | 21.9만 |
|---|
| 2026.02.03 | ₩45,188 | ₩50,740 | ₩45,188 | ₩47,307 | +4.69% | 40.4만 |
|---|
| 2026.02.02 | ₩47,629 | ₩49,359 | ₩46,918 | ₩49,184 | +3.27% | 29.6만 |
|---|
| 2026.01.30 | ₩44,585 | ₩48,219 | ₩44,545 | ₩47,374 | +6.26% | 31.1만 |
|---|
| 2026.01.29 | ₩44,062 | ₩44,759 | ₩43,619 | ₩44,156 | +0.21% | 23.4만 |
|---|
| 2026.01.28 | ₩45,765 | ₩45,765 | ₩43,432 | ₩43,619 | -4.69% | 14.7만 |
|---|
| 2026.01.27 | ₩45,886 | ₩46,395 | ₩44,746 | ₩45,738 | -0.32% | 16.3만 |
|---|
| 2026.01.26 | ₩46,489 | ₩46,704 | ₩45,483 | ₩46,207 | -0.61% | 16.3만 |
|---|
| 2026.01.23 | ₩46,878 | ₩47,669 | ₩46,368 | ₩46,650 | -0.49% | 12.2만 |
|---|
| 2026.01.22 | ₩47,079 | ₩48,205 | ₩46,891 | ₩47,079 | 0.00% | 16.1만 |
|---|
| 2026.01.21 | ₩45,336 | ₩47,159 | ₩45,336 | ₩46,596 | +2.78% | 20.7만 |
|---|
| 2026.01.20 | ₩44,893 | ₩45,966 | ₩43,405 | ₩44,920 | +0.06% | 18.6만 |
|---|
| 2026.01.16 | ₩46,221 | ₩46,288 | ₩45,336 | ₩45,684 | -1.16% | 15.6만 |
|---|
| 2026.01.15 | ₩45,725 | ₩46,596 | ₩45,497 | ₩46,409 | +1.50% | 13.7만 |
|---|
| 2026.01.14 | ₩44,558 | ₩45,819 | ₩44,478 | ₩45,363 | +1.81% | 22.1만 |
|---|
| 2026.01.13 | ₩46,087 | ₩46,583 | ₩44,625 | ₩44,813 | -2.76% | 17.1만 |
|---|
| 2026.01.12 | ₩45,577 | ₩46,476 | ₩45,577 | ₩46,060 | +1.06% | 14.4만 |
|---|
| 2026.01.09 | ₩44,773 | ₩45,912 | ₩44,250 | ₩45,819 | +2.34% | 14.1만 |
|---|
| 2026.01.08 | ₩43,070 | ₩44,920 | ₩43,070 | ₩44,773 | +3.95% | 18.7만 |
|---|
| 2026.01.07 | ₩43,579 | ₩44,129 | ₩42,922 | ₩43,257 | -0.74% | 12.8만 |
|---|
| 2026.01.06 | ₩42,144 | ₩43,713 | ₩42,144 | ₩43,700 | +3.69% | 16만 |
|---|
| 2026.01.05 | ₩42,104 | ₩43,901 | ₩42,104 | ₩42,681 | +1.37% | 24.5만 |
|---|
| 2026.01.02 | ₩42,064 | ₩42,332 | ₩40,763 | ₩42,010 | -0.13% | 20.3만 |
|---|
| 2025.12.31 | ₩42,051 | ₩42,667 | ₩41,327 | ₩41,461 | -1.40% | 13.9만 |
|---|
| 2025.12.30 | ₩42,614 | ₩42,775 | ₩42,024 | ₩42,091 | -1.23% | 16.6만 |
|---|
| 2025.12.29 | ₩42,198 | ₩42,788 | ₩41,997 | ₩42,748 | +1.30% | 16.2만 |
|---|
| 2025.12.26 | ₩41,568 | ₩42,185 | ₩41,233 | ₩42,118 | +1.32% | 17만 |
|---|
| 2025.12.24 | ₩40,830 | ₩41,648 | ₩40,750 | ₩41,581 | +1.84% | 10.8만 |
|---|
| 2025.12.23 | ₩41,689 | ₩41,689 | ₩40,723 | ₩40,830 | -2.06% | 17.8만 |
|---|
| 2025.12.22 | ₩41,085 | ₩42,574 | ₩41,072 | ₩41,702 | +1.50% | 25.4만 |
|---|
| 2025.12.19 | ₩41,890 | ₩41,984 | ₩40,830 | ₩41,112 | -1.86% | 40.9만 |
|---|
| 2025.12.18 | ₩42,587 | ₩43,070 | ₩41,984 | ₩42,265 | -0.76% | 31.7만 |
|---|
| 2025.12.17 | ₩41,554 | ₩42,734 | ₩41,554 | ₩42,252 | +1.68% | 29.5만 |
|---|
| 2025.12.16 | ₩41,447 | ₩42,372 | ₩41,340 | ₩41,957 | +1.23% | 30.5만 |
|---|
| 2025.12.15 | ₩41,890 | ₩42,158 | ₩40,562 | ₩41,407 | -1.15% | 30.6만 |
|---|
| 2025.12.12 | ₩41,689 | ₩42,212 | ₩40,830 | ₩41,420 | -0.64% | 37.6만 |
|---|
| 2025.12.11 | ₩41,286 | ₩41,957 | ₩40,737 | ₩41,461 | +0.42% | 19.4만 |
|---|
| 2025.12.10 | ₩40,012 | ₩41,099 | ₩39,262 | ₩40,978 | +2.41% | 42.3만 |
|---|
| 2025.12.09 | ₩39,060 | ₩40,374 | ₩38,980 | ₩39,932 | +2.23% | 20.3만 |
|---|
| 2025.12.08 | ₩40,361 | ₩40,629 | ₩38,806 | ₩39,168 | -2.96% | 30.5만 |
|---|
| 2025.12.05 | ₩39,127 | ₩40,173 | ₩38,832 | ₩40,039 | +2.33% | 24.7만 |
|---|
| 2025.12.04 | ₩40,442 | ₩40,442 | ₩39,490 | ₩39,865 | -1.43% | 17.3만 |
|---|
| 2025.12.03 | ₩39,878 | ₩40,790 | ₩39,516 | ₩40,334 | +1.14% | 22.9만 |
|---|
| 2025.12.02 | ₩40,281 | ₩40,629 | ₩38,967 | ₩39,838 | -1.10% | 17.1만 |
|---|
| 2025.12.01 | ₩39,074 | ₩40,361 | ₩38,886 | ₩40,307 | +3.16% | 26만 |
|---|
| 2025.11.28 | ₩40,120 | ₩40,240 | ₩39,248 | ₩39,422 | -1.74% | 7.2만 |
|---|
| 2025.11.26 | ₩39,959 | ₩40,307 | ₩39,342 | ₩39,825 | -0.34% | 20.2만 |
|---|
| 2025.11.25 | ₩40,026 | ₩40,763 | ₩39,825 | ₩39,932 | -0.23% | 16.3만 |
|---|
| 2025.11.24 | ₩39,811 | ₩39,811 | ₩38,940 | ₩39,516 | -0.74% | 30.3만 |
|---|
| 2025.11.21 | ₩37,921 | ₩40,602 | ₩37,706 | ₩40,012 | +5.52% | 27.9만 |
|---|
| 2025.11.20 | ₩37,840 | ₩38,645 | ₩37,062 | ₩37,787 | -0.14% | 26.7만 |
|---|
| 2025.11.19 | ₩39,195 | ₩39,798 | ₩37,425 | ₩37,492 | -4.34% | 25.8만 |
|---|
| 2025.11.18 | ₩39,329 | ₩39,892 | ₩38,430 | ₩38,940 | -0.99% | 17.2만 |
|---|
| 2025.11.17 | ₩39,986 | ₩40,187 | ₩39,275 | ₩39,490 | -1.24% | 20.5만 |
|---|
| 2025.11.14 | ₩40,656 | ₩40,656 | ₩39,127 | ₩39,959 | -1.72% | 21.6만 |
|---|
| 2025.11.13 | ₩41,380 | ₩42,198 | ₩40,093 | ₩40,562 | -1.98% | 27.6만 |
|---|
| 2025.11.12 | ₩41,769 | ₩41,997 | ₩41,032 | ₩41,595 | -0.42% | 23만 |
|---|
| 2025.11.11 | ₩40,361 | ₩42,037 | ₩40,361 | ₩41,836 | +3.65% | 27만 |
|---|
| 2025.11.10 | ₩40,763 | ₩40,964 | ₩39,369 | ₩40,361 | -0.99% | 26.4만 |
|---|
| 2025.11.07 | ₩40,576 | ₩41,461 | ₩40,187 | ₩40,401 | -0.43% | 33.5만 |
|---|
| 2025.11.06 | ₩40,710 | ₩41,045 | ₩39,597 | ₩40,616 | -0.23% | 35만 |
|---|
| 2025.11.05 | ₩41,997 | ₩42,721 | ₩39,422 | ₩41,554 | -1.05% | 51.7만 |
|---|
| 2025.11.04 | ₩39,288 | ₩46,905 | ₩39,288 | ₩42,346 | +7.78% | 108.6만 |
|---|
| 2025.11.03 | ₩33,938 | ₩34,327 | ₩32,839 | ₩32,906 | -3.04% | 46.1만 |
|---|
| 2025.10.31 | ₩33,523 | ₩34,045 | ₩33,013 | ₩33,925 | +1.20% | 37.3만 |
|---|
| 2025.10.30 | ₩33,938 | ₩34,126 | ₩33,563 | ₩33,657 | -0.83% | 29.7만 |
|---|
| 2025.10.29 | ₩35,266 | ₩35,963 | ₩33,871 | ₩34,005 | -3.57% | 25.6만 |
|---|
| 2025.10.28 | ₩37,009 | ₩37,062 | ₩35,386 | ₩35,547 | -3.95% | 35.6만 |
|---|
| 2025.10.27 | ₩37,425 | ₩37,720 | ₩36,875 | ₩37,156 | -0.72% | 21.6만 |
|---|
| 2025.10.24 | ₩37,572 | ₩37,572 | ₩36,875 | ₩37,304 | -0.71% | 19.4만 |
|---|
| 2025.10.23 | ₩37,250 | ₩37,545 | ₩36,365 | ₩36,955 | -0.79% | 19.4만 |
|---|
| 2025.10.22 | ₩38,028 | ₩38,403 | ₩37,518 | ₩37,652 | -0.99% | 17.9만 |
|---|
| 2025.10.21 | ₩37,116 | ₩38,417 | ₩36,714 | ₩38,202 | +2.93% | 17.8만 |
|---|
| 2025.10.20 | ₩36,928 | ₩37,197 | ₩36,472 | ₩37,156 | +0.62% | 21.6만 |
|---|
| 2025.10.17 | ₩37,130 | ₩37,934 | ₩36,204 | ₩36,526 | -1.63% | 22.1만 |
|---|
| 2025.10.16 | ₩37,089 | ₩37,317 | ₩36,070 | ₩37,036 | -0.14% | 27.5만 |
|---|
| 2025.10.15 | ₩37,974 | ₩38,310 | ₩37,290 | ₩37,357 | -1.62% | 15.6만 |
|---|
| 2025.10.14 | ₩37,062 | ₩38,242 | ₩36,969 | ₩37,921 | +2.32% | 20.4만 |
|---|
| 2025.10.13 | ₩37,398 | ₩37,720 | ₩37,036 | ₩37,438 | +0.11% | 20.6만 |
|---|
| 2025.10.10 | ₩38,752 | ₩39,208 | ₩37,009 | ₩37,277 | -3.81% | 23.2만 |
|---|