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 | ₩70,728 | ₩70,809 | ₩68,689 | ₩68,796 | -2.73% | 16.9만 |
| 2026.10.08 | ₩69,534 | ₩70,232 | ₩68,461 | ₩70,232 | +1.00% | 22.5만 |
| 2026.10.07 | ₩68,058 | ₩70,124 | ₩67,428 | ₩69,413 | +1.99% | 14.9만 |
| 2026.10.06 | ₩69,802 | ₩69,802 | ₩67,495 | ₩67,991 | -2.59% | 15만 |
| 2026.10.05 | ₩70,393 | ₩70,742 | ₩69,454 | ₩69,494 | -1.28% | 14.1만 |
| 2026.10.02 | ₩72,579 | ₩73,465 | ₩70,446 | ₩70,916 | -2.29% | 14.3만 |
| 2026.10.01 | ₩71,211 | ₩73,706 | ₩71,171 | ₩72,512 | +1.83% | 20.6만 |
| 2026.09.30 | ₩69,641 | ₩70,581 | ₩68,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,379 |
| +1.06% |
| 24.3만 |
| 2026.09.29 | ₩68,327 | ₩69,843 | ₩67,803 | ₩69,601 | +1.87% | 18.1만 |
|---|
| 2026.09.28 | ₩68,662 | ₩69,440 | ₩68,354 | ₩68,796 | +0.20% | 14.7만 |
|---|
| 2026.09.25 | ₩68,260 | ₩69,199 | ₩68,246 | ₩69,172 | +1.34% | 20.5만 |
|---|
| 2026.09.24 | ₩70,004 | ₩71,090 | ₩66,623 | ₩68,890 | -1.59% | 21만 |
|---|
| 2026.09.23 | ₩69,682 | ₩71,667 | ₩68,971 | ₩69,856 | +0.25% | 18.6만 |
|---|
| 2026.09.22 | ₩70,191 | ₩70,554 | ₩68,501 | ₩69,749 | -0.63% | 28.5만 |
|---|
| 2026.09.21 | ₩69,615 | ₩70,084 | ₩68,635 | ₩69,199 | -0.60% | 32만 |
|---|
| 2026.09.18 | ₩69,252 | ₩69,963 | ₩67,562 | ₩69,601 | +0.50% | 48.7만 |
|---|
| 2026.09.17 | ₩70,379 | ₩70,809 | ₩68,380 | ₩69,226 | -1.64% | 27.5만 |
|---|
| 2026.09.16 | ₩68,863 | ₩70,044 | ₩68,394 | ₩70,017 | +1.68% | 21만 |
|---|
| 2026.09.15 | ₩69,212 | ₩70,460 | ₩69,038 | ₩69,588 | +0.54% | 19.7만 |
|---|
| 2026.09.14 | ₩70,299 | ₩70,782 | ₩68,635 | ₩70,124 | -0.25% | 20.8만 |
|---|
| 2026.09.11 | ₩69,132 | ₩69,132 | ₩67,763 | ₩68,743 | -0.56% | 25.7만 |
|---|
| 2026.09.10 | ₩69,199 | ₩70,084 | ₩67,549 | ₩69,078 | -0.17% | 26.9만 |
|---|
| 2026.09.09 | ₩68,434 | ₩69,105 | ₩66,596 | ₩68,890 | +0.67% | 24.3만 |
|---|
| 2026.09.08 | ₩72,244 | ₩72,244 | ₩67,616 | ₩68,608 | -5.03% | 30.4만 |
|---|
| 2026.09.04 | ₩71,144 | ₩73,156 | ₩70,943 | ₩73,156 | +2.83% | 42.3만 |
|---|
| 2026.09.03 | ₩72,821 | ₩73,398 | ₩71,037 | ₩72,378 | -0.61% | 44.9만 |
|---|
| 2026.09.02 | ₩73,384 | ₩74,941 | ₩72,083 | ₩72,499 | -1.21% | 24만 |
|---|
| 2026.09.01 | ₩77,141 | ₩78,228 | ₩73,022 | ₩73,639 | -4.54% | 34.4만 |
|---|
| 2026.08.31 | ₩77,369 | ₩77,919 | ₩76,041 | ₩77,248 | -0.16% | 30.6만 |
|---|
| 2026.08.28 | ₩78,254 | ₩79,542 | ₩75,410 | ₩77,946 | -0.39% | 20.4만 |
|---|
| 2026.08.27 | ₩76,591 | ₩77,704 | ₩76,001 | ₩77,704 | +1.45% | 19.8만 |
|---|
| 2026.08.26 | ₩76,886 | ₩78,254 | ₩75,464 | ₩76,470 | -0.54% | 32.5만 |
|---|
| 2026.08.25 | ₩76,873 | ₩77,731 | ₩76,269 | ₩77,302 | +0.56% | 16.1만 |
|---|
| 2026.08.24 | ₩78,871 | ₩79,797 | ₩77,034 | ₩77,396 | -1.87% | 21.1만 |
|---|
| 2026.08.21 | ₩77,852 | ₩79,113 | ₩77,034 | ₩78,335 | +0.62% | 22.8만 |
|---|
| 2026.08.20 | ₩77,959 | ₩79,797 | ₩77,597 | ₩77,986 | +0.03% | 20만 |
|---|
| 2026.08.19 | ₩78,026 | ₩80,562 | ₩77,610 | ₩78,724 | +0.89% | 20만 |
|---|
| 2026.08.18 | ₩77,664 | ₩78,603 | ₩77,007 | ₩78,201 | +0.69% | 18만 |
|---|
| 2026.08.17 | ₩77,087 | ₩77,262 | ₩75,196 | ₩76,551 | -0.70% | 20.7만 |
|---|
| 2026.08.14 | ₩81,769 | ₩81,836 | ₩77,047 | ₩77,919 | -4.71% | 42.7만 |
|---|
| 2026.08.13 | ₩77,986 | ₩81,367 | ₩77,530 | ₩81,099 | +3.99% | 35만 |
|---|
| 2026.08.12 | ₩76,577 | ₩78,134 | ₩75,880 | ₩77,423 | +1.10% | 21.3만 |
|---|
| 2026.08.11 | ₩78,778 | ₩78,778 | ₩77,436 | ₩77,745 | -1.31% | 15.8만 |
|---|
| 2026.08.10 | ₩78,751 | ₩79,301 | ₩76,779 | ₩77,610 | -1.45% | 34.5만 |
|---|
| 2026.08.07 | ₩77,771 | ₩80,347 | ₩77,288 | ₩79,274 | +1.93% | 22.1만 |
|---|
| 2026.08.06 | ₩78,536 | ₩78,737 | ₩76,873 | ₩78,536 | 0.00% | 20.5만 |
|---|
| 2026.08.05 | ₩78,885 | ₩78,912 | ₩76,054 | ₩78,657 | -0.29% | 20.2만 |
|---|
| 2026.08.04 | ₩76,081 | ₩78,147 | ₩76,041 | ₩77,906 | +2.40% | 20.6만 |
|---|
| 2026.08.03 | ₩76,215 | ₩79,140 | ₩76,175 | ₩77,315 | +1.44% | 26만 |
|---|
| 2026.07.31 | ₩74,833 | ₩76,202 | ₩72,579 | ₩76,161 | +1.77% | 26.1만 |
|---|
| 2026.07.30 | ₩77,396 | ₩77,946 | ₩74,230 | ₩76,215 | -1.53% | 21.9만 |
|---|
| 2026.07.29 | ₩78,697 | ₩82,749 | ₩77,812 | ₩79,234 | +0.68% | 31.8만 |
|---|
| 2026.07.28 | ₩75,907 | ₩80,481 | ₩75,504 | ₩78,469 | +3.38% | 50.2만 |
|---|
| 2026.07.27 | ₩75,008 | ₩78,871 | ₩75,008 | ₩77,986 | +3.97% | 48.3만 |
|---|
| 2026.07.24 | ₩76,054 | ₩76,819 | ₩73,223 | ₩73,948 | -2.77% | 38.4만 |
|---|
| 2026.07.23 | ₩77,919 | ₩77,932 | ₩74,967 | ₩76,054 | -2.39% | 20.8만 |
|---|
| 2026.07.22 | ₩77,892 | ₩78,429 | ₩76,564 | ₩77,557 | -0.43% | 12.1만 |
|---|
| 2026.07.21 | ₩76,363 | ₩78,831 | ₩75,987 | ₩77,101 | +0.97% | 16.5만 |
|---|
| 2026.07.20 | ₩78,013 | ₩79,113 | ₩76,322 | ₩77,664 | -0.45% | 24.7만 |
|---|
| 2026.07.17 | ₩79,435 | ₩81,434 | ₩76,229 | ₩78,563 | -1.10% | 30.6만 |
|---|
| 2026.07.16 | ₩76,685 | ₩80,012 | ₩76,658 | ₩78,764 | +2.71% | 46.2만 |
|---|
| 2026.07.15 | ₩75,263 | ₩76,873 | ₩74,055 | ₩74,444 | -1.09% | 35.4만 |
|---|
| 2026.07.14 | ₩74,028 | ₩75,128 | ₩73,130 | ₩74,686 | +0.89% | 18.3만 |
|---|
| 2026.07.13 | ₩73,545 | ₩75,611 | ₩73,384 | ₩75,169 | +2.21% | 35만 |
|---|
| 2026.07.10 | ₩72,499 | ₩73,425 | ₩71,466 | ₩73,291 | +1.09% | 23.5만 |
|---|
| 2026.07.09 | ₩69,829 | ₩71,385 | ₩69,829 | ₩70,983 | +1.65% | 13.7만 |
|---|
| 2026.07.08 | ₩72,740 | ₩72,740 | ₩70,554 | ₩70,970 | -2.43% | 18.6만 |
|---|
| 2026.07.07 | ₩68,528 | ₩73,867 | ₩68,528 | ₩72,982 | +6.50% | 50.8만 |
|---|
| 2026.07.06 | ₩68,407 | ₩68,957 | ₩67,186 | ₩67,723 | -1.00% | 14.7만 |
|---|
| 2026.07.02 | ₩68,099 | ₩68,890 | ₩67,656 | ₩68,327 | +0.33% | 12.4만 |
|---|
| 2026.07.01 | ₩63,390 | ₩68,421 | ₩63,390 | ₩67,911 | +7.13% | 18.1만 |
|---|
| 2026.06.30 | ₩65,898 | ₩65,898 | ₩62,464 | ₩62,947 | -4.48% | 23.7만 |
|---|
| 2026.06.29 | ₩66,100 | ₩66,717 | ₩65,000 | ₩66,287 | +0.28% | 16.9만 |
|---|
| 2026.06.26 | ₩63,604 | ₩66,609 | ₩63,457 | ₩66,422 | +4.43% | 35.6만 |
|---|
| 2026.06.25 | ₩62,518 | ₩63,913 | ₩61,726 | ₩63,148 | +1.01% | 11.4만 |
|---|
| 2026.06.24 | ₩61,418 | ₩63,095 | ₩61,136 | ₩62,960 | +2.51% | 14.2만 |
|---|
| 2026.06.23 | ₩59,741 | ₩61,592 | ₩59,298 | ₩61,136 | +2.34% | 16만 |
|---|
| 2026.06.22 | ₩60,331 | ₩60,841 | ₩58,600 | ₩58,949 | -2.29% | 19.6만 |
|---|
| 2026.06.18 | ₩61,592 | ₩62,410 | ₩58,815 | ₩60,894 | -1.13% | 22.1만 |
|---|
| 2026.06.17 | ₩63,886 | ₩65,657 | ₩62,276 | ₩62,679 | -1.89% | 16.5만 |
|---|
| 2026.06.16 | ₩64,235 | ₩65,295 | ₩63,269 | ₩64,141 | -0.15% | 13.7만 |
|---|
| 2026.06.15 | ₩65,952 | ₩67,696 | ₩63,886 | ₩63,953 | -3.03% | 21.2만 |
|---|
| 2026.06.12 | ₩65,791 | ₩68,018 | ₩65,080 | ₩67,079 | +1.96% | 15.4만 |
|---|
| 2026.06.11 | ₩66,046 | ₩67,039 | ₩65,644 | ₩66,945 | +1.36% | 13.4만 |
|---|
| 2026.06.10 | ₩64,570 | ₩66,770 | ₩64,087 | ₩65,952 | +2.14% | 17.7만 |
|---|
| 2026.06.09 | ₩64,262 | ₩65,026 | ₩63,001 | ₩64,248 | -0.02% | 17만 |
|---|
| 2026.06.08 | ₩64,154 | ₩65,174 | ₩63,819 | ₩64,248 | +0.15% | 15만 |
|---|
| 2026.06.05 | ₩65,013 | ₩65,107 | ₩63,577 | ₩63,792 | -1.88% | 13.1만 |
|---|
| 2026.06.04 | ₩63,926 | ₩65,053 | ₩63,470 | ₩64,476 | +0.86% | 13만 |
|---|
| 2026.06.03 | ₩63,188 | ₩63,215 | ₩61,511 | ₩62,276 | -1.44% | 15.2만 |
|---|
| 2026.06.02 | ₩63,390 | ₩64,664 | ₩62,692 | ₩64,275 | +1.40% | 16.1만 |
|---|
| 2026.06.01 | ₩63,859 | ₩65,483 | ₩63,135 | ₩64,664 | +1.26% | 20.4만 |
|---|
| 2026.05.29 | ₩59,995 | ₩63,081 | ₩58,520 | ₩63,041 | +5.08% | 35.5만 |
|---|
| 2026.05.28 | ₩58,184 | ₩60,304 | ₩57,688 | ₩59,969 | +3.07% | 27.4만 |
|---|
| 2026.05.27 | ₩55,877 | ₩57,822 | ₩55,769 | ₩57,648 | +3.17% | 16.1만 |
|---|
| 2026.05.26 | ₩55,488 | ₩56,159 | ₩54,884 | ₩55,877 | +0.70% | 24.7만 |
|---|
| 2026.05.22 | ₩55,649 | ₩57,379 | ₩55,179 | ₩55,716 | +0.12% | 15.7만 |
|---|
| 2026.05.21 | ₩53,878 | ₩55,273 | ₩53,234 | ₩55,166 | +2.39% | 19.2만 |
|---|
| 2026.05.20 | ₩53,610 | ₩55,233 | ₩52,992 | ₩54,441 | +1.55% | 20.9만 |
|---|
| 2026.05.19 | ₩54,683 | ₩55,823 | ₩53,717 | ₩54,213 | -0.86% | 10.6만 |
|---|
| 2026.05.18 | ₩51,772 | ₩55,099 | ₩51,772 | ₩54,535 | +5.34% | 19.9만 |
|---|
| 2026.05.15 | ₩52,187 | ₩54,629 | ₩52,187 | ₩52,979 | +1.52% | 17.3만 |
|---|
| 2026.05.14 | ₩53,247 | ₩54,575 | ₩52,590 | ₩52,966 | -0.53% | 17.3만 |
|---|
| 2026.05.13 | ₩54,052 | ₩54,414 | ₩51,839 | ₩52,872 | -2.18% | 18.9만 |
|---|
| 2026.05.12 | ₩56,937 | ₩57,138 | ₩53,999 | ₩54,629 | -4.05% | 25.5만 |
|---|
| 2026.05.11 | ₩58,560 | ₩59,137 | ₩56,494 | ₩56,494 | -3.53% | 23.4만 |
|---|
| 2026.05.08 | ₩58,090 | ₩58,466 | ₩55,676 | ₩58,305 | +0.37% | 18.5만 |
|---|
| 2026.05.07 | ₩56,709 | ₩59,191 | ₩56,709 | ₩58,037 | +2.34% | 21.2만 |
|---|
| 2026.05.06 | ₩58,318 | ₩58,318 | ₩56,387 | ₩56,467 | -3.17% | 19.4만 |
|---|
| 2026.05.05 | ₩58,265 | ₩58,909 | ₩57,004 | ₩58,909 | +1.11% | 17.6만 |
|---|
| 2026.05.04 | ₩59,030 | ₩60,438 | ₩57,272 | ₩57,862 | -1.98% | 26.9만 |
|---|
| 2026.05.01 | ₩61,350 | ₩61,632 | ₩58,976 | ₩59,070 | -3.72% | 28.4만 |
|---|
| 2026.04.30 | ₩61,632 | ₩62,383 | ₩59,244 | ₩60,653 | -1.59% | 38만 |
|---|
| 2026.04.29 | ₩61,807 | ₩63,725 | ₩59,714 | ₩62,679 | +1.41% | 59.6만 |
|---|
| 2026.04.28 | ₩53,663 | ₩62,705 | ₩52,644 | ₩61,538 | +14.67% | 176.9만 |
|---|
| 2026.04.27 | ₩43,253 | ₩44,527 | ₩41,723 | ₩42,944 | -0.71% | 54만 |
|---|
| 2026.04.24 | ₩42,622 | ₩44,111 | ₩41,857 | ₩43,481 | +2.01% | 48만 |
|---|
| 2026.04.23 | ₩45,614 | ₩45,614 | ₩42,313 | ₩42,984 | -5.76% | 53.9만 |
|---|
| 2026.04.22 | ₩44,648 | ₩45,909 | ₩44,621 | ₩45,882 | +2.76% | 25.8만 |
|---|
| 2026.04.21 | ₩43,575 | ₩44,943 | ₩43,467 | ₩44,527 | +2.19% | 29.2만 |
|---|
| 2026.04.20 | ₩41,401 | ₩42,045 | ₩40,824 | ₩41,482 | +0.19% | 24.3만 |
|---|
| 2026.04.17 | ₩42,112 | ₩42,689 | ₩40,945 | ₩40,999 | -2.64% | 15.5만 |
|---|
| 2026.04.16 | ₩41,187 | ₩42,273 | ₩40,771 | ₩41,576 | +0.94% | 12.9만 |
|---|
| 2026.04.15 | ₩39,979 | ₩41,508 | ₩39,979 | ₩41,347 | +3.42% | 11.9만 |
|---|
| 2026.04.14 | ₩39,671 | ₩40,261 | ₩39,094 | ₩40,006 | +0.85% | 18.8만 |
|---|
| 2026.04.13 | ₩37,859 | ₩40,341 | ₩37,672 | ₩39,778 | +5.07% | 18.1만 |
|---|
| 2026.04.10 | ₩40,194 | ₩40,395 | ₩37,752 | ₩37,873 | -5.77% | 17.5만 |
|---|
| 2026.04.09 | ₩39,000 | ₩40,355 | ₩38,128 | ₩40,301 | +3.34% | 19만 |
|---|
| 2026.04.08 | ₩40,194 | ₩40,918 | ₩39,120 | ₩39,375 | -2.04% | 14.2만 |
|---|
| 2026.04.07 | ₩39,858 | ₩40,194 | ₩39,389 | ₩39,724 | -0.34% | 19만 |
|---|
| 2026.04.06 | ₩40,140 | ₩40,194 | ₩39,536 | ₩39,751 | -0.97% | 15.5만 |
|---|
| 2026.04.02 | ₩39,067 | ₩40,368 | ₩38,611 | ₩40,140 | +2.75% | 15.1만 |
|---|
| 2026.04.01 | ₩39,067 | ₩39,295 | ₩37,551 | ₩39,040 | -0.07% | 17.7만 |
|---|
| 2026.03.31 | ₩40,113 | ₩40,690 | ₩39,161 | ₩39,228 | -2.21% | 24.1만 |
|---|
| 2026.03.30 | ₩38,503 | ₩39,751 | ₩38,356 | ₩39,577 | +2.79% | 17.1만 |
|---|
| 2026.03.27 | ₩38,329 | ₩38,691 | ₩37,833 | ₩38,047 | -0.74% | 21.1만 |
|---|
| 2026.03.26 | ₩37,283 | ₩39,013 | ₩37,283 | ₩38,503 | +3.27% | 18.6만 |
|---|
| 2026.03.25 | ₩37,578 | ₩37,846 | ₩36,236 | ₩37,484 | -0.25% | 18.2만 |
|---|
| 2026.03.24 | ₩36,397 | ₩37,511 | ₩35,753 | ₩37,215 | +2.25% | 22.4만 |
|---|
| 2026.03.23 | ₩36,196 | ₩37,551 | ₩35,257 | ₩36,893 | +1.93% | 27.7만 |
|---|
| 2026.03.20 | ₩35,190 | ₩36,008 | ₩34,921 | ₩35,391 | +0.57% | 121.9만 |
|---|
| 2026.03.19 | ₩34,157 | ₩35,632 | ₩34,157 | ₩35,230 | +3.14% | 29.7만 |
|---|
| 2026.03.18 | ₩34,868 | ₩35,445 | ₩34,465 | ₩34,653 | -0.62% | 23.2만 |
|---|
| 2026.03.17 | ₩35,471 | ₩36,746 | ₩35,096 | ₩35,109 | -1.02% | 22.7만 |
|---|
| 2026.03.16 | ₩35,149 | ₩35,753 | ₩34,344 | ₩35,029 | -0.34% | 38.5만 |
|---|
| 2026.03.13 | ₩34,841 | ₩35,699 | ₩34,318 | ₩34,908 | +0.19% | 42.1만 |
|---|
| 2026.03.12 | ₩34,760 | ₩36,035 | ₩34,224 | ₩34,505 | -0.73% | 43.7만 |
|---|
| 2026.03.11 | ₩34,599 | ₩35,109 | ₩33,915 | ₩35,082 | +1.40% | 29.2만 |
|---|
| 2026.03.10 | ₩34,988 | ₩35,203 | ₩33,633 | ₩34,948 | -0.12% | 28.5만 |
|---|
| 2026.03.09 | ₩36,089 | ₩36,169 | ₩34,344 | ₩35,270 | -2.27% | 43만 |
|---|
| 2026.03.06 | ₩36,464 | ₩36,826 | ₩34,921 | ₩36,679 | +0.59% | 21.9만 |
|---|
| 2026.03.05 | ₩36,089 | ₩37,792 | ₩36,089 | ₩37,336 | +3.46% | 30만 |
|---|
| 2026.03.04 | ₩36,558 | ₩37,054 | ₩35,780 | ₩36,370 | -0.51% | 25.7만 |
|---|
| 2026.03.03 | ₩34,894 | ₩36,491 | ₩34,479 | ₩36,464 | +4.50% | 30.6만 |
|---|
| 2026.03.02 | ₩35,659 | ₩36,491 | ₩34,573 | ₩35,471 | -0.53% | 27.4만 |
|---|
| 2026.02.27 | ₩35,404 | ₩36,276 | ₩34,438 | ₩36,249 | +2.39% | 36.8만 |
|---|
| 2026.02.26 | ₩35,055 | ₩36,974 | ₩34,921 | ₩35,941 | +2.53% | 38.6만 |
|---|
| 2026.02.25 | ₩34,962 | ₩35,364 | ₩33,875 | ₩35,055 | +0.27% | 21.6만 |
|---|
| 2026.02.24 | ₩35,176 | ₩36,384 | ₩34,666 | ₩34,801 | -1.07% | 27.5만 |
|---|
| 2026.02.23 | ₩38,248 | ₩38,248 | ₩35,190 | ₩35,284 | -7.75% | 27.8만 |
|---|
| 2026.02.20 | ₩38,423 | ₩39,697 | ₩37,806 | ₩38,289 | -0.35% | 27.3만 |
|---|
| 2026.02.19 | ₩37,792 | ₩38,624 | ₩37,162 | ₩38,611 | +2.17% | 28.4만 |
|---|
| 2026.02.18 | ₩37,739 | ₩38,557 | ₩37,430 | ₩38,316 | +1.53% | 31.4만 |
|---|
| 2026.02.17 | ₩38,892 | ₩39,000 | ₩37,054 | ₩37,792 | -2.83% | 36.3만 |
|---|
| 2026.02.13 | ₩39,738 | ₩40,060 | ₩38,423 | ₩38,839 | -2.26% | 30.1만 |
|---|
| 2026.02.12 | ₩40,932 | ₩41,012 | ₩36,746 | ₩39,147 | -4.36% | 38.2만 |
|---|
| 2026.02.11 | ₩45,976 | ₩45,976 | ₩40,958 | ₩41,213 | -10.36% | 19만 |
|---|
| 2026.02.10 | ₩45,775 | ₩46,097 | ₩44,822 | ₩45,533 | -0.53% | 17.4만 |
|---|
| 2026.02.09 | ₩48,270 | ₩48,270 | ₩45,211 | ₩45,453 | -5.84% | 17.1만 |
|---|
| 2026.02.06 | ₩49,330 | ₩49,960 | ₩48,283 | ₩48,404 | -1.88% | 17.7만 |
|---|
| 2026.02.05 | ₩49,021 | ₩50,041 | ₩48,471 | ₩49,196 | +0.36% | 22.7만 |
|---|
| 2026.02.04 | ₩47,693 | ₩49,223 | ₩47,640 | ₩49,008 | +2.76% | 21.9만 |
|---|
| 2026.02.03 | ₩45,211 | ₩50,765 | ₩45,211 | ₩47,331 | +4.69% | 40.4만 |
|---|
| 2026.02.02 | ₩47,653 | ₩49,384 | ₩46,942 | ₩49,209 | +3.27% | 29.6만 |
|---|
| 2026.01.30 | ₩44,608 | ₩48,243 | ₩44,567 | ₩47,398 | +6.26% | 31.1만 |
|---|
| 2026.01.29 | ₩44,084 | ₩44,782 | ₩43,642 | ₩44,178 | +0.21% | 23.4만 |
|---|
| 2026.01.28 | ₩45,788 | ₩45,788 | ₩43,454 | ₩43,642 | -4.69% | 14.7만 |
|---|
| 2026.01.27 | ₩45,909 | ₩46,419 | ₩44,769 | ₩45,761 | -0.32% | 16.3만 |
|---|
| 2026.01.26 | ₩46,513 | ₩46,727 | ₩45,506 | ₩46,231 | -0.61% | 16.3만 |
|---|
| 2026.01.23 | ₩46,902 | ₩47,693 | ₩46,392 | ₩46,674 | -0.49% | 12.2만 |
|---|
| 2026.01.22 | ₩47,103 | ₩48,230 | ₩46,915 | ₩47,103 | 0.00% | 16.1만 |
|---|
| 2026.01.21 | ₩45,359 | ₩47,183 | ₩45,359 | ₩46,620 | +2.78% | 20.7만 |
|---|
| 2026.01.20 | ₩44,916 | ₩45,989 | ₩43,427 | ₩44,943 | +0.06% | 18.6만 |
|---|
| 2026.01.16 | ₩46,244 | ₩46,311 | ₩45,359 | ₩45,708 | -1.16% | 15.6만 |
|---|
| 2026.01.15 | ₩45,748 | ₩46,620 | ₩45,520 | ₩46,432 | +1.50% | 13.7만 |
|---|
| 2026.01.14 | ₩44,581 | ₩45,842 | ₩44,500 | ₩45,386 | +1.81% | 22.1만 |
|---|
| 2026.01.13 | ₩46,110 | ₩46,606 | ₩44,648 | ₩44,836 | -2.76% | 17.1만 |
|---|
| 2026.01.12 | ₩45,600 | ₩46,499 | ₩45,600 | ₩46,083 | +1.06% | 14.4만 |
|---|
| 2026.01.09 | ₩44,795 | ₩45,936 | ₩44,272 | ₩45,842 | +2.34% | 14.1만 |
|---|
| 2026.01.08 | ₩43,092 | ₩44,943 | ₩43,092 | ₩44,795 | +3.95% | 18.7만 |
|---|
| 2026.01.07 | ₩43,601 | ₩44,151 | ₩42,944 | ₩43,279 | -0.74% | 12.8만 |
|---|
| 2026.01.06 | ₩42,166 | ₩43,736 | ₩42,166 | ₩43,722 | +3.69% | 16만 |
|---|
| 2026.01.05 | ₩42,126 | ₩43,923 | ₩42,126 | ₩42,702 | +1.37% | 24.5만 |
|---|
| 2026.01.02 | ₩42,085 | ₩42,354 | ₩40,784 | ₩42,032 | -0.13% | 20.3만 |
|---|
| 2025.12.31 | ₩42,072 | ₩42,689 | ₩41,347 | ₩41,482 | -1.40% | 13.9만 |
|---|
| 2025.12.30 | ₩42,635 | ₩42,796 | ₩42,045 | ₩42,112 | -1.23% | 16.6만 |
|---|
| 2025.12.29 | ₩42,220 | ₩42,810 | ₩42,018 | ₩42,770 | +1.30% | 16.2만 |
|---|
| 2025.12.26 | ₩41,589 | ₩42,206 | ₩41,254 | ₩42,139 | +1.32% | 17만 |
|---|
| 2025.12.24 | ₩40,851 | ₩41,669 | ₩40,771 | ₩41,602 | +1.84% | 10.8만 |
|---|
| 2025.12.23 | ₩41,710 | ₩41,710 | ₩40,744 | ₩40,851 | -2.06% | 17.8만 |
|---|
| 2025.12.22 | ₩41,106 | ₩42,595 | ₩41,093 | ₩41,723 | +1.50% | 25.4만 |
|---|
| 2025.12.19 | ₩41,911 | ₩42,005 | ₩40,851 | ₩41,133 | -1.86% | 40.9만 |
|---|
| 2025.12.18 | ₩42,609 | ₩43,092 | ₩42,005 | ₩42,287 | -0.76% | 31.7만 |
|---|
| 2025.12.17 | ₩41,576 | ₩42,756 | ₩41,576 | ₩42,273 | +1.68% | 29.5만 |
|---|
| 2025.12.16 | ₩41,468 | ₩42,394 | ₩41,361 | ₩41,978 | +1.23% | 30.5만 |
|---|
| 2025.12.15 | ₩41,911 | ₩42,179 | ₩40,583 | ₩41,428 | -1.15% | 30.6만 |
|---|
| 2025.12.12 | ₩41,710 | ₩42,233 | ₩40,851 | ₩41,441 | -0.64% | 37.6만 |
|---|
| 2025.12.11 | ₩41,307 | ₩41,978 | ₩40,757 | ₩41,482 | +0.42% | 19.4만 |
|---|
| 2025.12.10 | ₩40,033 | ₩41,119 | ₩39,281 | ₩40,999 | +2.41% | 42.3만 |
|---|
| 2025.12.09 | ₩39,080 | ₩40,395 | ₩39,000 | ₩39,952 | +2.23% | 20.3만 |
|---|
| 2025.12.08 | ₩40,382 | ₩40,650 | ₩38,825 | ₩39,188 | -2.96% | 30.5만 |
|---|
| 2025.12.05 | ₩39,147 | ₩40,194 | ₩38,852 | ₩40,060 | +2.33% | 24.7만 |
|---|
| 2025.12.04 | ₩40,462 | ₩40,462 | ₩39,510 | ₩39,885 | -1.43% | 17.3만 |
|---|
| 2025.12.03 | ₩39,899 | ₩40,811 | ₩39,536 | ₩40,355 | +1.14% | 22.9만 |
|---|
| 2025.12.02 | ₩40,301 | ₩40,650 | ₩38,986 | ₩39,858 | -1.10% | 17.1만 |
|---|
| 2025.12.01 | ₩39,094 | ₩40,382 | ₩38,906 | ₩40,328 | +3.16% | 26만 |
|---|
| 2025.11.28 | ₩40,140 | ₩40,261 | ₩39,268 | ₩39,442 | -1.74% | 7.2만 |
|---|
| 2025.11.26 | ₩39,979 | ₩40,328 | ₩39,362 | ₩39,845 | -0.34% | 20.2만 |
|---|
| 2025.11.25 | ₩40,046 | ₩40,784 | ₩39,845 | ₩39,952 | -0.23% | 16.3만 |
|---|
| 2025.11.24 | ₩39,832 | ₩39,832 | ₩38,959 | ₩39,536 | -0.74% | 30.3만 |
|---|
| 2025.11.21 | ₩37,940 | ₩40,623 | ₩37,725 | ₩40,033 | +5.52% | 27.9만 |
|---|
| 2025.11.20 | ₩37,859 | ₩38,664 | ₩37,081 | ₩37,806 | -0.14% | 26.7만 |
|---|
| 2025.11.19 | ₩39,214 | ₩39,818 | ₩37,443 | ₩37,511 | -4.34% | 25.8만 |
|---|
| 2025.11.18 | ₩39,349 | ₩39,912 | ₩38,450 | ₩38,959 | -0.99% | 17.2만 |
|---|
| 2025.11.17 | ₩40,006 | ₩40,207 | ₩39,295 | ₩39,510 | -1.24% | 20.5만 |
|---|
| 2025.11.14 | ₩40,677 | ₩40,677 | ₩39,147 | ₩39,979 | -1.72% | 21.6만 |
|---|
| 2025.11.13 | ₩41,401 | ₩42,220 | ₩40,113 | ₩40,583 | -1.98% | 27.6만 |
|---|
| 2025.11.12 | ₩41,790 | ₩42,018 | ₩41,052 | ₩41,616 | -0.42% | 23만 |
|---|
| 2025.11.11 | ₩40,382 | ₩42,059 | ₩40,382 | ₩41,857 | +3.65% | 27만 |
|---|
| 2025.11.10 | ₩40,784 | ₩40,985 | ₩39,389 | ₩40,382 | -0.99% | 26.4만 |
|---|
| 2025.11.07 | ₩40,596 | ₩41,482 | ₩40,207 | ₩40,422 | -0.43% | 33.5만 |
|---|
| 2025.11.06 | ₩40,730 | ₩41,066 | ₩39,617 | ₩40,636 | -0.23% | 35만 |
|---|
| 2025.11.05 | ₩42,018 | ₩42,743 | ₩39,442 | ₩41,576 | -1.05% | 51.7만 |
|---|
| 2025.11.04 | ₩39,308 | ₩46,928 | ₩39,308 | ₩42,367 | +7.78% | 108.6만 |
|---|
| 2025.11.03 | ₩33,955 | ₩34,344 | ₩32,855 | ₩32,922 | -3.04% | 46.1만 |
|---|
| 2025.10.31 | ₩33,540 | ₩34,063 | ₩33,030 | ₩33,942 | +1.20% | 37.3만 |
|---|
| 2025.10.30 | ₩33,955 | ₩34,143 | ₩33,580 | ₩33,674 | -0.83% | 29.7만 |
|---|
| 2025.10.29 | ₩35,284 | ₩35,981 | ₩33,888 | ₩34,022 | -3.57% | 25.6만 |
|---|
| 2025.10.28 | ₩37,028 | ₩37,081 | ₩35,404 | ₩35,565 | -3.95% | 35.6만 |
|---|
| 2025.10.27 | ₩37,443 | ₩37,739 | ₩36,893 | ₩37,175 | -0.72% | 21.6만 |
|---|
| 2025.10.24 | ₩37,591 | ₩37,591 | ₩36,893 | ₩37,323 | -0.71% | 19.4만 |
|---|
| 2025.10.23 | ₩37,269 | ₩37,564 | ₩36,384 | ₩36,974 | -0.79% | 19.4만 |
|---|
| 2025.10.22 | ₩38,047 | ₩38,423 | ₩37,537 | ₩37,672 | -0.99% | 17.9만 |
|---|
| 2025.10.21 | ₩37,135 | ₩38,436 | ₩36,732 | ₩38,222 | +2.93% | 17.8만 |
|---|
| 2025.10.20 | ₩36,947 | ₩37,215 | ₩36,491 | ₩37,175 | +0.62% | 21.6만 |
|---|
| 2025.10.17 | ₩37,148 | ₩37,953 | ₩36,223 | ₩36,545 | -1.63% | 22.1만 |
|---|
| 2025.10.16 | ₩37,108 | ₩37,336 | ₩36,089 | ₩37,054 | -0.14% | 27.5만 |
|---|
| 2025.10.15 | ₩37,994 | ₩38,329 | ₩37,309 | ₩37,376 | -1.62% | 15.6만 |
|---|
| 2025.10.14 | ₩37,081 | ₩38,262 | ₩36,987 | ₩37,940 | +2.32% | 20.4만 |
|---|
| 2025.10.13 | ₩37,417 | ₩37,739 | ₩37,054 | ₩37,457 | +0.11% | 20.6만 |
|---|
| 2025.10.10 | ₩38,772 | ₩39,228 | ₩37,028 | ₩37,296 | -3.81% | 23.2만 |
|---|