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 | ₩70,646 | ₩70,726 | ₩68,609 | ₩68,716 | -2.73% | 16.9만 |
| 2026.10.08 | ₩69,453 | ₩70,150 | ₩68,381 | ₩70,150 | +1.00% | 22.5만 |
| 2026.10.07 | ₩67,979 | ₩70,043 | ₩67,349 | ₩69,333 | +1.99% | 14.9만 |
| 2026.10.06 | ₩69,721 | ₩69,721 | ₩67,416 | ₩67,912 | -2.59% | 15만 |
| 2026.10.05 | ₩70,311 | ₩70,659 | ₩69,373 | ₩69,413 | -1.28% | 14.1만 |
| 2026.10.02 | ₩72,495 | ₩73,379 | ₩70,364 | ₩70,833 | -2.29% | 14.3만 |
| 2026.10.01 | ₩71,128 | ₩73,621 | ₩71,088 | ₩72,428 | +1.83% | 20.6만 |
| 2026.09.30 | ₩69,560 | ₩70,498 | ₩68,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,297 |
| +1.06% |
| 24.3만 |
| 2026.09.29 | ₩68,247 | ₩69,761 | ₩67,725 | ₩69,520 | +1.87% | 18.1만 |
|---|
| 2026.09.28 | ₩68,582 | ₩69,359 | ₩68,274 | ₩68,716 | +0.20% | 14.7만 |
|---|
| 2026.09.25 | ₩68,180 | ₩69,118 | ₩68,167 | ₩69,091 | +1.34% | 20.5만 |
|---|
| 2026.09.24 | ₩69,922 | ₩71,008 | ₩66,545 | ₩68,810 | -1.59% | 21만 |
|---|
| 2026.09.23 | ₩69,601 | ₩71,584 | ₩68,890 | ₩69,775 | +0.25% | 18.6만 |
|---|
| 2026.09.22 | ₩70,110 | ₩70,472 | ₩68,421 | ₩69,668 | -0.63% | 28.5만 |
|---|
| 2026.09.21 | ₩69,534 | ₩70,003 | ₩68,555 | ₩69,118 | -0.60% | 32만 |
|---|
| 2026.09.18 | ₩69,172 | ₩69,882 | ₩67,483 | ₩69,520 | +0.50% | 48.7만 |
|---|
| 2026.09.17 | ₩70,297 | ₩70,726 | ₩68,301 | ₩69,145 | -1.64% | 27.5만 |
|---|
| 2026.09.16 | ₩68,783 | ₩69,962 | ₩68,314 | ₩69,936 | +1.68% | 21만 |
|---|
| 2026.09.15 | ₩69,132 | ₩70,378 | ₩68,957 | ₩69,507 | +0.54% | 19.7만 |
|---|
| 2026.09.14 | ₩70,217 | ₩70,699 | ₩68,555 | ₩70,043 | -0.25% | 20.8만 |
|---|
| 2026.09.11 | ₩69,051 | ₩69,051 | ₩67,684 | ₩68,663 | -0.56% | 25.7만 |
|---|
| 2026.09.10 | ₩69,118 | ₩70,003 | ₩67,470 | ₩68,998 | -0.17% | 26.9만 |
|---|
| 2026.09.09 | ₩68,354 | ₩69,024 | ₩66,519 | ₩68,810 | +0.67% | 24.3만 |
|---|
| 2026.09.08 | ₩72,160 | ₩72,160 | ₩67,537 | ₩68,529 | -5.03% | 30.4만 |
|---|
| 2026.09.04 | ₩71,061 | ₩73,071 | ₩70,860 | ₩73,071 | +2.83% | 42.3만 |
|---|
| 2026.09.03 | ₩72,736 | ₩73,312 | ₩70,954 | ₩72,294 | -0.61% | 44.9만 |
|---|
| 2026.09.02 | ₩73,299 | ₩74,854 | ₩71,999 | ₩72,415 | -1.21% | 24만 |
|---|
| 2026.09.01 | ₩77,051 | ₩78,137 | ₩72,937 | ₩73,554 | -4.54% | 34.4만 |
|---|
| 2026.08.31 | ₩77,279 | ₩77,828 | ₩75,952 | ₩77,158 | -0.16% | 30.6만 |
|---|
| 2026.08.28 | ₩78,163 | ₩79,450 | ₩75,323 | ₩77,855 | -0.39% | 20.4만 |
|---|
| 2026.08.27 | ₩76,502 | ₩77,614 | ₩75,912 | ₩77,614 | +1.45% | 19.8만 |
|---|
| 2026.08.26 | ₩76,797 | ₩78,163 | ₩75,376 | ₩76,381 | -0.54% | 32.5만 |
|---|
| 2026.08.25 | ₩76,783 | ₩77,641 | ₩76,180 | ₩77,212 | +0.56% | 16.1만 |
|---|
| 2026.08.24 | ₩78,780 | ₩79,704 | ₩76,944 | ₩77,306 | -1.87% | 21.1만 |
|---|
| 2026.08.21 | ₩77,761 | ₩79,021 | ₩76,944 | ₩78,244 | +0.62% | 22.8만 |
|---|
| 2026.08.20 | ₩77,869 | ₩79,704 | ₩77,507 | ₩77,895 | +0.03% | 20만 |
|---|
| 2026.08.19 | ₩77,936 | ₩80,468 | ₩77,520 | ₩78,632 | +0.89% | 20만 |
|---|
| 2026.08.18 | ₩77,574 | ₩78,512 | ₩76,917 | ₩78,110 | +0.69% | 18만 |
|---|
| 2026.08.17 | ₩76,998 | ₩77,172 | ₩75,108 | ₩76,462 | -0.70% | 20.7만 |
|---|
| 2026.08.14 | ₩81,674 | ₩81,741 | ₩76,957 | ₩77,828 | -4.71% | 42.7만 |
|---|
| 2026.08.13 | ₩77,895 | ₩81,272 | ₩77,440 | ₩81,004 | +3.99% | 35만 |
|---|
| 2026.08.12 | ₩76,488 | ₩78,043 | ₩75,792 | ₩77,333 | +1.10% | 21.3만 |
|---|
| 2026.08.11 | ₩78,686 | ₩78,686 | ₩77,346 | ₩77,654 | -1.31% | 15.8만 |
|---|
| 2026.08.10 | ₩78,659 | ₩79,209 | ₩76,689 | ₩77,520 | -1.45% | 34.5만 |
|---|
| 2026.08.07 | ₩77,681 | ₩80,254 | ₩77,199 | ₩79,182 | +1.93% | 22.1만 |
|---|
| 2026.08.06 | ₩78,445 | ₩78,646 | ₩76,783 | ₩78,445 | 0.00% | 20.5만 |
|---|
| 2026.08.05 | ₩78,793 | ₩78,820 | ₩75,966 | ₩78,565 | -0.29% | 20.2만 |
|---|
| 2026.08.04 | ₩75,993 | ₩78,056 | ₩75,952 | ₩77,815 | +2.40% | 20.6만 |
|---|
| 2026.08.03 | ₩76,127 | ₩79,048 | ₩76,086 | ₩77,225 | +1.44% | 26만 |
|---|
| 2026.07.31 | ₩74,746 | ₩76,113 | ₩72,495 | ₩76,073 | +1.77% | 26.1만 |
|---|
| 2026.07.30 | ₩77,306 | ₩77,855 | ₩74,143 | ₩76,127 | -1.53% | 21.9만 |
|---|
| 2026.07.29 | ₩78,606 | ₩82,652 | ₩77,721 | ₩79,142 | +0.68% | 31.8만 |
|---|
| 2026.07.28 | ₩75,818 | ₩80,388 | ₩75,416 | ₩78,378 | +3.38% | 50.2만 |
|---|
| 2026.07.27 | ₩74,921 | ₩78,780 | ₩74,921 | ₩77,895 | +3.97% | 48.3만 |
|---|
| 2026.07.24 | ₩75,966 | ₩76,730 | ₩73,138 | ₩73,862 | -2.77% | 38.4만 |
|---|
| 2026.07.23 | ₩77,828 | ₩77,842 | ₩74,880 | ₩75,966 | -2.39% | 20.8만 |
|---|
| 2026.07.22 | ₩77,802 | ₩78,338 | ₩76,475 | ₩77,467 | -0.43% | 12.1만 |
|---|
| 2026.07.21 | ₩76,274 | ₩78,740 | ₩75,899 | ₩77,011 | +0.97% | 16.5만 |
|---|
| 2026.07.20 | ₩77,922 | ₩79,021 | ₩76,234 | ₩77,574 | -0.45% | 24.7만 |
|---|
| 2026.07.17 | ₩79,343 | ₩81,339 | ₩76,140 | ₩78,472 | -1.10% | 30.6만 |
|---|
| 2026.07.16 | ₩76,596 | ₩79,919 | ₩76,569 | ₩78,673 | +2.71% | 46.2만 |
|---|
| 2026.07.15 | ₩75,175 | ₩76,783 | ₩73,969 | ₩74,358 | -1.09% | 35.4만 |
|---|
| 2026.07.14 | ₩73,942 | ₩75,041 | ₩73,044 | ₩74,599 | +0.89% | 18.3만 |
|---|
| 2026.07.13 | ₩73,460 | ₩75,524 | ₩73,299 | ₩75,081 | +2.21% | 35만 |
|---|
| 2026.07.10 | ₩72,415 | ₩73,339 | ₩71,383 | ₩73,205 | +1.09% | 23.5만 |
|---|
| 2026.07.09 | ₩69,748 | ₩71,302 | ₩69,748 | ₩70,900 | +1.65% | 13.7만 |
|---|
| 2026.07.08 | ₩72,656 | ₩72,656 | ₩70,472 | ₩70,887 | -2.43% | 18.6만 |
|---|
| 2026.07.07 | ₩68,448 | ₩73,782 | ₩68,448 | ₩72,897 | +6.50% | 50.8만 |
|---|
| 2026.07.06 | ₩68,328 | ₩68,877 | ₩67,108 | ₩67,644 | -1.00% | 14.7만 |
|---|
| 2026.07.02 | ₩68,019 | ₩68,810 | ₩67,577 | ₩68,247 | +0.33% | 12.4만 |
|---|
| 2026.07.01 | ₩63,316 | ₩68,341 | ₩63,316 | ₩67,832 | +7.13% | 18.1만 |
|---|
| 2026.06.30 | ₩65,822 | ₩65,822 | ₩62,391 | ₩62,874 | -4.48% | 23.7만 |
|---|
| 2026.06.29 | ₩66,023 | ₩66,639 | ₩64,924 | ₩66,210 | +0.28% | 16.9만 |
|---|
| 2026.06.26 | ₩63,530 | ₩66,532 | ₩63,383 | ₩66,344 | +4.43% | 35.6만 |
|---|
| 2026.06.25 | ₩62,445 | ₩63,839 | ₩61,654 | ₩63,075 | +1.01% | 11.4만 |
|---|
| 2026.06.24 | ₩61,346 | ₩63,021 | ₩61,065 | ₩62,887 | +2.51% | 14.2만 |
|---|
| 2026.06.23 | ₩59,671 | ₩61,520 | ₩59,229 | ₩61,065 | +2.34% | 16만 |
|---|
| 2026.06.22 | ₩60,261 | ₩60,770 | ₩58,532 | ₩58,880 | -2.29% | 19.6만 |
|---|
| 2026.06.18 | ₩61,520 | ₩62,338 | ₩58,746 | ₩60,824 | -1.13% | 22.1만 |
|---|
| 2026.06.17 | ₩63,812 | ₩65,581 | ₩62,204 | ₩62,606 | -1.89% | 16.5만 |
|---|
| 2026.06.16 | ₩64,160 | ₩65,219 | ₩63,195 | ₩64,066 | -0.15% | 13.7만 |
|---|
| 2026.06.15 | ₩65,875 | ₩67,617 | ₩63,812 | ₩63,879 | -3.03% | 21.2만 |
|---|
| 2026.06.12 | ₩65,715 | ₩67,939 | ₩65,004 | ₩67,001 | +1.96% | 15.4만 |
|---|
| 2026.06.11 | ₩65,969 | ₩66,961 | ₩65,567 | ₩66,867 | +1.36% | 13.4만 |
|---|
| 2026.06.10 | ₩64,495 | ₩66,693 | ₩64,013 | ₩65,875 | +2.14% | 17.7만 |
|---|
| 2026.06.09 | ₩64,187 | ₩64,951 | ₩62,927 | ₩64,174 | -0.02% | 17만 |
|---|
| 2026.06.08 | ₩64,080 | ₩65,098 | ₩63,745 | ₩64,174 | +0.15% | 15만 |
|---|
| 2026.06.05 | ₩64,937 | ₩65,031 | ₩63,504 | ₩63,718 | -1.88% | 13.1만 |
|---|
| 2026.06.04 | ₩63,852 | ₩64,978 | ₩63,396 | ₩64,401 | +0.86% | 13만 |
|---|
| 2026.06.03 | ₩63,115 | ₩63,142 | ₩61,440 | ₩62,204 | -1.44% | 15.2만 |
|---|
| 2026.06.02 | ₩63,316 | ₩64,589 | ₩62,619 | ₩64,200 | +1.40% | 16.1만 |
|---|
| 2026.06.01 | ₩63,785 | ₩65,406 | ₩63,061 | ₩64,589 | +1.26% | 20.4만 |
|---|
| 2026.05.29 | ₩59,926 | ₩63,008 | ₩58,452 | ₩62,968 | +5.08% | 35.5만 |
|---|
| 2026.05.28 | ₩58,117 | ₩60,234 | ₩57,621 | ₩59,899 | +3.07% | 27.4만 |
|---|
| 2026.05.27 | ₩55,812 | ₩57,755 | ₩55,705 | ₩57,581 | +3.17% | 16.1만 |
|---|
| 2026.05.26 | ₩55,423 | ₩56,093 | ₩54,820 | ₩55,812 | +0.70% | 24.7만 |
|---|
| 2026.05.22 | ₩55,584 | ₩57,313 | ₩55,115 | ₩55,651 | +0.12% | 15.7만 |
|---|
| 2026.05.21 | ₩53,815 | ₩55,209 | ₩53,172 | ₩55,102 | +2.39% | 19.2만 |
|---|
| 2026.05.20 | ₩53,547 | ₩55,169 | ₩52,931 | ₩54,378 | +1.55% | 20.9만 |
|---|
| 2026.05.19 | ₩54,619 | ₩55,758 | ₩53,654 | ₩54,150 | -0.86% | 10.6만 |
|---|
| 2026.05.18 | ₩51,711 | ₩55,035 | ₩51,711 | ₩54,472 | +5.34% | 19.9만 |
|---|
| 2026.05.15 | ₩52,127 | ₩54,566 | ₩52,127 | ₩52,917 | +1.52% | 17.3만 |
|---|
| 2026.05.14 | ₩53,185 | ₩54,512 | ₩52,529 | ₩52,904 | -0.53% | 17.3만 |
|---|
| 2026.05.13 | ₩53,989 | ₩54,351 | ₩51,778 | ₩52,810 | -2.18% | 18.9만 |
|---|
| 2026.05.12 | ₩56,870 | ₩57,071 | ₩53,936 | ₩54,566 | -4.05% | 25.5만 |
|---|
| 2026.05.11 | ₩58,492 | ₩59,068 | ₩56,428 | ₩56,428 | -3.53% | 23.4만 |
|---|
| 2026.05.08 | ₩58,023 | ₩58,398 | ₩55,611 | ₩58,237 | +0.37% | 18.5만 |
|---|
| 2026.05.07 | ₩56,643 | ₩59,122 | ₩56,643 | ₩57,969 | +2.34% | 21.2만 |
|---|
| 2026.05.06 | ₩58,251 | ₩58,251 | ₩56,321 | ₩56,401 | -3.17% | 19.4만 |
|---|
| 2026.05.05 | ₩58,197 | ₩58,840 | ₩56,937 | ₩58,840 | +1.11% | 17.6만 |
|---|
| 2026.05.04 | ₩58,961 | ₩60,368 | ₩57,205 | ₩57,795 | -1.98% | 26.9만 |
|---|
| 2026.05.01 | ₩61,279 | ₩61,561 | ₩58,907 | ₩59,001 | -3.72% | 28.4만 |
|---|
| 2026.04.30 | ₩61,561 | ₩62,311 | ₩59,175 | ₩60,582 | -1.59% | 38만 |
|---|
| 2026.04.29 | ₩61,735 | ₩63,651 | ₩59,644 | ₩62,606 | +1.41% | 59.6만 |
|---|
| 2026.04.28 | ₩53,601 | ₩62,633 | ₩52,582 | ₩61,467 | +14.67% | 176.9만 |
|---|
| 2026.04.27 | ₩43,202 | ₩44,475 | ₩41,675 | ₩42,894 | -0.71% | 54만 |
|---|
| 2026.04.24 | ₩42,572 | ₩44,060 | ₩41,809 | ₩43,430 | +2.01% | 48만 |
|---|
| 2026.04.23 | ₩45,561 | ₩45,561 | ₩42,264 | ₩42,934 | -5.76% | 53.9만 |
|---|
| 2026.04.22 | ₩44,596 | ₩45,855 | ₩44,569 | ₩45,829 | +2.76% | 25.8만 |
|---|
| 2026.04.21 | ₩43,524 | ₩44,891 | ₩43,417 | ₩44,475 | +2.19% | 29.2만 |
|---|
| 2026.04.20 | ₩41,353 | ₩41,996 | ₩40,777 | ₩41,433 | +0.19% | 24.3만 |
|---|
| 2026.04.17 | ₩42,063 | ₩42,639 | ₩40,897 | ₩40,951 | -2.64% | 15.5만 |
|---|
| 2026.04.16 | ₩41,139 | ₩42,224 | ₩40,723 | ₩41,527 | +0.94% | 12.9만 |
|---|
| 2026.04.15 | ₩39,933 | ₩41,460 | ₩39,933 | ₩41,299 | +3.42% | 11.9만 |
|---|
| 2026.04.14 | ₩39,624 | ₩40,214 | ₩39,048 | ₩39,959 | +0.85% | 18.8만 |
|---|
| 2026.04.13 | ₩37,815 | ₩40,294 | ₩37,628 | ₩39,732 | +5.07% | 18.1만 |
|---|
| 2026.04.10 | ₩40,147 | ₩40,348 | ₩37,708 | ₩37,829 | -5.77% | 17.5만 |
|---|
| 2026.04.09 | ₩38,954 | ₩40,308 | ₩38,083 | ₩40,254 | +3.34% | 19만 |
|---|
| 2026.04.08 | ₩40,147 | ₩40,871 | ₩39,075 | ₩39,330 | -2.04% | 14.2만 |
|---|
| 2026.04.07 | ₩39,812 | ₩40,147 | ₩39,343 | ₩39,678 | -0.34% | 19만 |
|---|
| 2026.04.06 | ₩40,093 | ₩40,147 | ₩39,490 | ₩39,705 | -0.97% | 15.5만 |
|---|
| 2026.04.02 | ₩39,021 | ₩40,321 | ₩38,566 | ₩40,093 | +2.75% | 15.1만 |
|---|
| 2026.04.01 | ₩39,021 | ₩39,249 | ₩37,507 | ₩38,995 | -0.07% | 17.7만 |
|---|
| 2026.03.31 | ₩40,067 | ₩40,643 | ₩39,115 | ₩39,182 | -2.21% | 24.1만 |
|---|
| 2026.03.30 | ₩38,459 | ₩39,705 | ₩38,311 | ₩39,531 | +2.79% | 17.1만 |
|---|
| 2026.03.27 | ₩38,284 | ₩38,646 | ₩37,789 | ₩38,003 | -0.74% | 21.1만 |
|---|
| 2026.03.26 | ₩37,239 | ₩38,968 | ₩37,239 | ₩38,459 | +3.27% | 18.6만 |
|---|
| 2026.03.25 | ₩37,534 | ₩37,802 | ₩36,194 | ₩37,440 | -0.25% | 18.2만 |
|---|
| 2026.03.24 | ₩36,355 | ₩37,467 | ₩35,712 | ₩37,172 | +2.25% | 22.4만 |
|---|
| 2026.03.23 | ₩36,154 | ₩37,507 | ₩35,216 | ₩36,851 | +1.93% | 27.7만 |
|---|
| 2026.03.20 | ₩35,149 | ₩35,966 | ₩34,881 | ₩35,350 | +0.57% | 121.9만 |
|---|
| 2026.03.19 | ₩34,117 | ₩35,591 | ₩34,117 | ₩35,189 | +3.14% | 29.7만 |
|---|
| 2026.03.18 | ₩34,827 | ₩35,403 | ₩34,425 | ₩34,613 | -0.62% | 23.2만 |
|---|
| 2026.03.17 | ₩35,430 | ₩36,703 | ₩35,055 | ₩35,068 | -1.02% | 22.7만 |
|---|
| 2026.03.16 | ₩35,109 | ₩35,712 | ₩34,305 | ₩34,988 | -0.34% | 38.5만 |
|---|
| 2026.03.13 | ₩34,800 | ₩35,658 | ₩34,278 | ₩34,867 | +0.19% | 42.1만 |
|---|
| 2026.03.12 | ₩34,720 | ₩35,993 | ₩34,184 | ₩34,465 | -0.73% | 43.7만 |
|---|
| 2026.03.11 | ₩34,559 | ₩35,068 | ₩33,876 | ₩35,042 | +1.40% | 29.2만 |
|---|
| 2026.03.10 | ₩34,948 | ₩35,162 | ₩33,594 | ₩34,908 | -0.12% | 28.5만 |
|---|
| 2026.03.09 | ₩36,047 | ₩36,127 | ₩34,305 | ₩35,229 | -2.27% | 43만 |
|---|
| 2026.03.06 | ₩36,422 | ₩36,784 | ₩34,881 | ₩36,636 | +0.59% | 21.9만 |
|---|
| 2026.03.05 | ₩36,047 | ₩37,748 | ₩36,047 | ₩37,293 | +3.46% | 30만 |
|---|
| 2026.03.04 | ₩36,516 | ₩37,011 | ₩35,738 | ₩36,328 | -0.51% | 25.7만 |
|---|
| 2026.03.03 | ₩34,854 | ₩36,449 | ₩34,439 | ₩36,422 | +4.50% | 30.6만 |
|---|
| 2026.03.02 | ₩35,618 | ₩36,449 | ₩34,532 | ₩35,430 | -0.53% | 27.4만 |
|---|
| 2026.02.27 | ₩35,363 | ₩36,234 | ₩34,398 | ₩36,207 | +2.39% | 36.8만 |
|---|
| 2026.02.26 | ₩35,015 | ₩36,931 | ₩34,881 | ₩35,899 | +2.53% | 38.6만 |
|---|
| 2026.02.25 | ₩34,921 | ₩35,323 | ₩33,836 | ₩35,015 | +0.27% | 21.6만 |
|---|
| 2026.02.24 | ₩35,135 | ₩36,341 | ₩34,626 | ₩34,760 | -1.07% | 27.5만 |
|---|
| 2026.02.23 | ₩38,204 | ₩38,204 | ₩35,149 | ₩35,243 | -7.75% | 27.8만 |
|---|
| 2026.02.20 | ₩38,378 | ₩39,651 | ₩37,762 | ₩38,244 | -0.35% | 27.3만 |
|---|
| 2026.02.19 | ₩37,748 | ₩38,579 | ₩37,119 | ₩38,566 | +2.17% | 28.4만 |
|---|
| 2026.02.18 | ₩37,695 | ₩38,512 | ₩37,387 | ₩38,271 | +1.53% | 31.4만 |
|---|
| 2026.02.17 | ₩38,847 | ₩38,954 | ₩37,011 | ₩37,748 | -2.83% | 36.3만 |
|---|
| 2026.02.13 | ₩39,691 | ₩40,013 | ₩38,378 | ₩38,794 | -2.26% | 30.1만 |
|---|
| 2026.02.12 | ₩40,884 | ₩40,964 | ₩36,703 | ₩39,102 | -4.36% | 38.2만 |
|---|
| 2026.02.11 | ₩45,922 | ₩45,922 | ₩40,911 | ₩41,165 | -10.36% | 19만 |
|---|
| 2026.02.10 | ₩45,721 | ₩46,043 | ₩44,770 | ₩45,480 | -0.53% | 17.4만 |
|---|
| 2026.02.09 | ₩48,214 | ₩48,214 | ₩45,159 | ₩45,400 | -5.84% | 17.1만 |
|---|
| 2026.02.06 | ₩49,273 | ₩49,902 | ₩48,227 | ₩48,348 | -1.88% | 17.7만 |
|---|
| 2026.02.05 | ₩48,964 | ₩49,983 | ₩48,415 | ₩49,139 | +0.36% | 22.7만 |
|---|
| 2026.02.04 | ₩47,638 | ₩49,165 | ₩47,584 | ₩48,951 | +2.76% | 21.9만 |
|---|
| 2026.02.03 | ₩45,159 | ₩50,706 | ₩45,159 | ₩47,276 | +4.69% | 40.4만 |
|---|
| 2026.02.02 | ₩47,598 | ₩49,326 | ₩46,887 | ₩49,152 | +3.27% | 29.6만 |
|---|
| 2026.01.30 | ₩44,556 | ₩48,187 | ₩44,515 | ₩47,343 | +6.26% | 31.1만 |
|---|
| 2026.01.29 | ₩44,033 | ₩44,730 | ₩43,591 | ₩44,127 | +0.21% | 23.4만 |
|---|
| 2026.01.28 | ₩45,735 | ₩45,735 | ₩43,403 | ₩43,591 | -4.69% | 14.7만 |
|---|
| 2026.01.27 | ₩45,855 | ₩46,365 | ₩44,716 | ₩45,708 | -0.32% | 16.3만 |
|---|
| 2026.01.26 | ₩46,458 | ₩46,673 | ₩45,453 | ₩46,177 | -0.61% | 16.3만 |
|---|
| 2026.01.23 | ₩46,847 | ₩47,638 | ₩46,338 | ₩46,619 | -0.49% | 12.2만 |
|---|
| 2026.01.22 | ₩47,048 | ₩48,174 | ₩46,861 | ₩47,048 | 0.00% | 16.1만 |
|---|
| 2026.01.21 | ₩45,306 | ₩47,129 | ₩45,306 | ₩46,566 | +2.78% | 20.7만 |
|---|
| 2026.01.20 | ₩44,864 | ₩45,936 | ₩43,376 | ₩44,891 | +0.06% | 18.6만 |
|---|
| 2026.01.16 | ₩46,190 | ₩46,257 | ₩45,306 | ₩45,654 | -1.16% | 15.6만 |
|---|
| 2026.01.15 | ₩45,695 | ₩46,566 | ₩45,467 | ₩46,378 | +1.50% | 13.7만 |
|---|
| 2026.01.14 | ₩44,529 | ₩45,788 | ₩44,448 | ₩45,333 | +1.81% | 22.1만 |
|---|
| 2026.01.13 | ₩46,056 | ₩46,552 | ₩44,596 | ₩44,783 | -2.76% | 17.1만 |
|---|
| 2026.01.12 | ₩45,547 | ₩46,445 | ₩45,547 | ₩46,030 | +1.06% | 14.4만 |
|---|
| 2026.01.09 | ₩44,743 | ₩45,882 | ₩44,221 | ₩45,788 | +2.34% | 14.1만 |
|---|
| 2026.01.08 | ₩43,041 | ₩44,891 | ₩43,041 | ₩44,743 | +3.95% | 18.7만 |
|---|
| 2026.01.07 | ₩43,551 | ₩44,100 | ₩42,894 | ₩43,229 | -0.74% | 12.8만 |
|---|
| 2026.01.06 | ₩42,117 | ₩43,685 | ₩42,117 | ₩43,671 | +3.69% | 16만 |
|---|
| 2026.01.05 | ₩42,077 | ₩43,872 | ₩42,077 | ₩42,653 | +1.37% | 24.5만 |
|---|
| 2026.01.02 | ₩42,036 | ₩42,304 | ₩40,737 | ₩41,983 | -0.13% | 20.3만 |
|---|
| 2025.12.31 | ₩42,023 | ₩42,639 | ₩41,299 | ₩41,433 | -1.40% | 13.9만 |
|---|
| 2025.12.30 | ₩42,586 | ₩42,747 | ₩41,996 | ₩42,063 | -1.23% | 16.6만 |
|---|
| 2025.12.29 | ₩42,170 | ₩42,760 | ₩41,969 | ₩42,720 | +1.30% | 16.2만 |
|---|
| 2025.12.26 | ₩41,541 | ₩42,157 | ₩41,206 | ₩42,090 | +1.32% | 17만 |
|---|
| 2025.12.24 | ₩40,804 | ₩41,621 | ₩40,723 | ₩41,554 | +1.84% | 10.8만 |
|---|
| 2025.12.23 | ₩41,661 | ₩41,661 | ₩40,696 | ₩40,804 | -2.06% | 17.8만 |
|---|
| 2025.12.22 | ₩41,058 | ₩42,546 | ₩41,045 | ₩41,675 | +1.50% | 25.4만 |
|---|
| 2025.12.19 | ₩41,862 | ₩41,956 | ₩40,804 | ₩41,085 | -1.86% | 40.9만 |
|---|
| 2025.12.18 | ₩42,559 | ₩43,041 | ₩41,956 | ₩42,237 | -0.76% | 31.7만 |
|---|
| 2025.12.17 | ₩41,527 | ₩42,706 | ₩41,527 | ₩42,224 | +1.68% | 29.5만 |
|---|
| 2025.12.16 | ₩41,420 | ₩42,345 | ₩41,313 | ₩41,929 | +1.23% | 30.5만 |
|---|
| 2025.12.15 | ₩41,862 | ₩42,130 | ₩40,536 | ₩41,380 | -1.15% | 30.6만 |
|---|
| 2025.12.12 | ₩41,661 | ₩42,184 | ₩40,804 | ₩41,393 | -0.64% | 37.6만 |
|---|
| 2025.12.11 | ₩41,259 | ₩41,929 | ₩40,710 | ₩41,433 | +0.42% | 19.4만 |
|---|
| 2025.12.10 | ₩39,986 | ₩41,072 | ₩39,236 | ₩40,951 | +2.41% | 42.3만 |
|---|
| 2025.12.09 | ₩39,035 | ₩40,348 | ₩38,954 | ₩39,906 | +2.23% | 20.3만 |
|---|
| 2025.12.08 | ₩40,335 | ₩40,603 | ₩38,780 | ₩39,142 | -2.96% | 30.5만 |
|---|
| 2025.12.05 | ₩39,102 | ₩40,147 | ₩38,807 | ₩40,013 | +2.33% | 24.7만 |
|---|
| 2025.12.04 | ₩40,415 | ₩40,415 | ₩39,464 | ₩39,839 | -1.43% | 17.3만 |
|---|
| 2025.12.03 | ₩39,852 | ₩40,763 | ₩39,490 | ₩40,308 | +1.14% | 22.9만 |
|---|
| 2025.12.02 | ₩40,254 | ₩40,603 | ₩38,941 | ₩39,812 | -1.10% | 17.1만 |
|---|
| 2025.12.01 | ₩39,048 | ₩40,335 | ₩38,861 | ₩40,281 | +3.16% | 26만 |
|---|
| 2025.11.28 | ₩40,093 | ₩40,214 | ₩39,222 | ₩39,397 | -1.74% | 7.2만 |
|---|
| 2025.11.26 | ₩39,933 | ₩40,281 | ₩39,316 | ₩39,799 | -0.34% | 20.2만 |
|---|
| 2025.11.25 | ₩40,000 | ₩40,737 | ₩39,799 | ₩39,906 | -0.23% | 16.3만 |
|---|
| 2025.11.24 | ₩39,785 | ₩39,785 | ₩38,914 | ₩39,490 | -0.74% | 30.3만 |
|---|
| 2025.11.21 | ₩37,896 | ₩40,576 | ₩37,681 | ₩39,986 | +5.52% | 27.9만 |
|---|
| 2025.11.20 | ₩37,815 | ₩38,619 | ₩37,038 | ₩37,762 | -0.14% | 26.7만 |
|---|
| 2025.11.19 | ₩39,169 | ₩39,772 | ₩37,400 | ₩37,467 | -4.34% | 25.8만 |
|---|
| 2025.11.18 | ₩39,303 | ₩39,866 | ₩38,405 | ₩38,914 | -0.99% | 17.2만 |
|---|
| 2025.11.17 | ₩39,959 | ₩40,160 | ₩39,249 | ₩39,464 | -1.24% | 20.5만 |
|---|
| 2025.11.14 | ₩40,629 | ₩40,629 | ₩39,102 | ₩39,933 | -1.72% | 21.6만 |
|---|
| 2025.11.13 | ₩41,353 | ₩42,170 | ₩40,067 | ₩40,536 | -1.98% | 27.6만 |
|---|
| 2025.11.12 | ₩41,742 | ₩41,969 | ₩41,005 | ₩41,567 | -0.42% | 23만 |
|---|
| 2025.11.11 | ₩40,335 | ₩42,010 | ₩40,335 | ₩41,809 | +3.65% | 27만 |
|---|
| 2025.11.10 | ₩40,737 | ₩40,938 | ₩39,343 | ₩40,335 | -0.99% | 26.4만 |
|---|
| 2025.11.07 | ₩40,549 | ₩41,433 | ₩40,160 | ₩40,375 | -0.43% | 33.5만 |
|---|
| 2025.11.06 | ₩40,683 | ₩41,018 | ₩39,571 | ₩40,589 | -0.23% | 35만 |
|---|
| 2025.11.05 | ₩41,969 | ₩42,693 | ₩39,397 | ₩41,527 | -1.05% | 51.7만 |
|---|
| 2025.11.04 | ₩39,263 | ₩46,874 | ₩39,263 | ₩42,318 | +7.78% | 108.6만 |
|---|
| 2025.11.03 | ₩33,916 | ₩34,305 | ₩32,817 | ₩32,884 | -3.04% | 46.1만 |
|---|
| 2025.10.31 | ₩33,501 | ₩34,023 | ₩32,991 | ₩33,903 | +1.20% | 37.3만 |
|---|
| 2025.10.30 | ₩33,916 | ₩34,104 | ₩33,541 | ₩33,635 | -0.83% | 29.7만 |
|---|
| 2025.10.29 | ₩35,243 | ₩35,939 | ₩33,849 | ₩33,983 | -3.57% | 25.6만 |
|---|
| 2025.10.28 | ₩36,985 | ₩37,038 | ₩35,363 | ₩35,524 | -3.95% | 35.6만 |
|---|
| 2025.10.27 | ₩37,400 | ₩37,695 | ₩36,851 | ₩37,132 | -0.72% | 21.6만 |
|---|
| 2025.10.24 | ₩37,547 | ₩37,547 | ₩36,851 | ₩37,279 | -0.71% | 19.4만 |
|---|
| 2025.10.23 | ₩37,226 | ₩37,521 | ₩36,341 | ₩36,931 | -0.79% | 19.4만 |
|---|
| 2025.10.22 | ₩38,003 | ₩38,378 | ₩37,494 | ₩37,628 | -0.99% | 17.9만 |
|---|
| 2025.10.21 | ₩37,092 | ₩38,392 | ₩36,690 | ₩38,177 | +2.93% | 17.8만 |
|---|
| 2025.10.20 | ₩36,904 | ₩37,172 | ₩36,449 | ₩37,132 | +0.62% | 21.6만 |
|---|
| 2025.10.17 | ₩37,105 | ₩37,909 | ₩36,181 | ₩36,502 | -1.63% | 22.1만 |
|---|
| 2025.10.16 | ₩37,065 | ₩37,293 | ₩36,047 | ₩37,011 | -0.14% | 27.5만 |
|---|
| 2025.10.15 | ₩37,949 | ₩38,284 | ₩37,266 | ₩37,333 | -1.62% | 15.6만 |
|---|
| 2025.10.14 | ₩37,038 | ₩38,217 | ₩36,944 | ₩37,896 | +2.32% | 20.4만 |
|---|
| 2025.10.13 | ₩37,373 | ₩37,695 | ₩37,011 | ₩37,413 | +0.11% | 20.6만 |
|---|
| 2025.10.10 | ₩38,727 | ₩39,182 | ₩36,985 | ₩37,253 | -3.81% | 23.2만 |
|---|