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 | ₩70,665 | ₩70,745 | ₩68,627 | ₩68,735 | -2.73% | 16.9만 |
| 2026.10.08 | ₩69,472 | ₩70,169 | ₩68,400 | ₩70,169 | +1.00% | 22.5만 |
| 2026.10.07 | ₩67,997 | ₩70,062 | ₩67,367 | ₩69,351 | +1.99% | 14.9만 |
| 2026.10.06 | ₩69,740 | ₩69,740 | ₩67,435 | ₩67,930 | -2.59% | 15만 |
| 2026.10.05 | ₩70,330 | ₩70,678 | ₩69,391 | ₩69,432 | -1.28% | 14.1만 |
| 2026.10.02 | ₩72,515 | ₩73,399 | ₩70,383 | ₩70,852 | -2.29% | 14.3만 |
| 2026.10.01 | ₩71,147 | ₩73,640 | ₩71,107 | ₩72,448 | +1.83% | 20.6만 |
| 2026.09.30 | ₩69,579 | ₩70,517 | ₩68,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,316 |
| +1.06% |
| 24.3만 |
| 2026.09.29 | ₩68,266 | ₩69,780 | ₩67,743 | ₩69,539 | +1.87% | 18.1만 |
|---|
| 2026.09.28 | ₩68,601 | ₩69,378 | ₩68,292 | ₩68,735 | +0.20% | 14.7만 |
|---|
| 2026.09.25 | ₩68,199 | ₩69,137 | ₩68,185 | ₩69,110 | +1.34% | 20.5만 |
|---|
| 2026.09.24 | ₩69,941 | ₩71,027 | ₩66,563 | ₩68,829 | -1.59% | 21만 |
|---|
| 2026.09.23 | ₩69,619 | ₩71,603 | ₩68,909 | ₩69,794 | +0.25% | 18.6만 |
|---|
| 2026.09.22 | ₩70,129 | ₩70,491 | ₩68,440 | ₩69,686 | -0.63% | 28.5만 |
|---|
| 2026.09.21 | ₩69,552 | ₩70,021 | ₩68,574 | ₩69,137 | -0.60% | 32만 |
|---|
| 2026.09.18 | ₩69,190 | ₩69,901 | ₩67,502 | ₩69,539 | +0.50% | 48.7만 |
|---|
| 2026.09.17 | ₩70,316 | ₩70,745 | ₩68,319 | ₩69,164 | -1.64% | 27.5만 |
|---|
| 2026.09.16 | ₩68,802 | ₩69,981 | ₩68,333 | ₩69,954 | +1.68% | 21만 |
|---|
| 2026.09.15 | ₩69,150 | ₩70,397 | ₩68,976 | ₩69,526 | +0.54% | 19.7만 |
|---|
| 2026.09.14 | ₩70,236 | ₩70,718 | ₩68,574 | ₩70,062 | -0.25% | 20.8만 |
|---|
| 2026.09.11 | ₩69,070 | ₩69,070 | ₩67,703 | ₩68,681 | -0.56% | 25.7만 |
|---|
| 2026.09.10 | ₩69,137 | ₩70,021 | ₩67,488 | ₩69,016 | -0.17% | 26.9만 |
|---|
| 2026.09.09 | ₩68,373 | ₩69,043 | ₩66,536 | ₩68,829 | +0.67% | 24.3만 |
|---|
| 2026.09.08 | ₩72,179 | ₩72,179 | ₩67,555 | ₩68,547 | -5.03% | 30.4만 |
|---|
| 2026.09.04 | ₩71,080 | ₩73,091 | ₩70,879 | ₩73,091 | +2.83% | 42.3만 |
|---|
| 2026.09.03 | ₩72,756 | ₩73,332 | ₩70,973 | ₩72,314 | -0.61% | 44.9만 |
|---|
| 2026.09.02 | ₩73,319 | ₩74,874 | ₩72,019 | ₩72,434 | -1.21% | 24만 |
|---|
| 2026.09.01 | ₩77,072 | ₩78,158 | ₩72,957 | ₩73,573 | -4.54% | 34.4만 |
|---|
| 2026.08.31 | ₩77,300 | ₩77,849 | ₩75,973 | ₩77,179 | -0.16% | 30.6만 |
|---|
| 2026.08.28 | ₩78,184 | ₩79,471 | ₩75,343 | ₩77,876 | -0.39% | 20.4만 |
|---|
| 2026.08.27 | ₩76,522 | ₩77,635 | ₩75,933 | ₩77,635 | +1.45% | 19.8만 |
|---|
| 2026.08.26 | ₩76,817 | ₩78,184 | ₩75,396 | ₩76,402 | -0.54% | 32.5만 |
|---|
| 2026.08.25 | ₩76,804 | ₩77,662 | ₩76,201 | ₩77,233 | +0.56% | 16.1만 |
|---|
| 2026.08.24 | ₩78,801 | ₩79,726 | ₩76,965 | ₩77,327 | -1.87% | 21.1만 |
|---|
| 2026.08.21 | ₩77,782 | ₩79,042 | ₩76,965 | ₩78,265 | +0.62% | 22.8만 |
|---|
| 2026.08.20 | ₩77,889 | ₩79,726 | ₩77,528 | ₩77,916 | +0.03% | 20만 |
|---|
| 2026.08.19 | ₩77,957 | ₩80,490 | ₩77,541 | ₩78,653 | +0.89% | 20만 |
|---|
| 2026.08.18 | ₩77,595 | ₩78,533 | ₩76,938 | ₩78,131 | +0.69% | 18만 |
|---|
| 2026.08.17 | ₩77,018 | ₩77,192 | ₩75,128 | ₩76,482 | -0.70% | 20.7만 |
|---|
| 2026.08.14 | ₩81,696 | ₩81,763 | ₩76,978 | ₩77,849 | -4.71% | 42.7만 |
|---|
| 2026.08.13 | ₩77,916 | ₩81,294 | ₩77,461 | ₩81,026 | +3.99% | 35만 |
|---|
| 2026.08.12 | ₩76,509 | ₩78,064 | ₩75,812 | ₩77,353 | +1.10% | 21.3만 |
|---|
| 2026.08.11 | ₩78,707 | ₩78,707 | ₩77,367 | ₩77,675 | -1.31% | 15.8만 |
|---|
| 2026.08.10 | ₩78,680 | ₩79,230 | ₩76,710 | ₩77,541 | -1.45% | 34.5만 |
|---|
| 2026.08.07 | ₩77,702 | ₩80,275 | ₩77,219 | ₩79,203 | +1.93% | 22.1만 |
|---|
| 2026.08.06 | ₩78,466 | ₩78,667 | ₩76,804 | ₩78,466 | 0.00% | 20.5만 |
|---|
| 2026.08.05 | ₩78,814 | ₩78,841 | ₩75,986 | ₩78,586 | -0.29% | 20.2만 |
|---|
| 2026.08.04 | ₩76,013 | ₩78,077 | ₩75,973 | ₩77,836 | +2.40% | 20.6만 |
|---|
| 2026.08.03 | ₩76,147 | ₩79,069 | ₩76,107 | ₩77,246 | +1.44% | 26만 |
|---|
| 2026.07.31 | ₩74,766 | ₩76,134 | ₩72,515 | ₩76,093 | +1.77% | 26.1만 |
|---|
| 2026.07.30 | ₩77,327 | ₩77,876 | ₩74,163 | ₩76,147 | -1.53% | 21.9만 |
|---|
| 2026.07.29 | ₩78,627 | ₩82,675 | ₩77,742 | ₩79,163 | +0.68% | 31.8만 |
|---|
| 2026.07.28 | ₩75,839 | ₩80,409 | ₩75,437 | ₩78,399 | +3.38% | 50.2만 |
|---|
| 2026.07.27 | ₩74,941 | ₩78,801 | ₩74,941 | ₩77,916 | +3.97% | 48.3만 |
|---|
| 2026.07.24 | ₩75,986 | ₩76,750 | ₩73,158 | ₩73,882 | -2.77% | 38.4만 |
|---|
| 2026.07.23 | ₩77,849 | ₩77,863 | ₩74,900 | ₩75,986 | -2.39% | 20.8만 |
|---|
| 2026.07.22 | ₩77,822 | ₩78,359 | ₩76,495 | ₩77,487 | -0.43% | 12.1만 |
|---|
| 2026.07.21 | ₩76,294 | ₩78,761 | ₩75,919 | ₩77,032 | +0.97% | 16.5만 |
|---|
| 2026.07.20 | ₩77,943 | ₩79,042 | ₩76,254 | ₩77,595 | -0.45% | 24.7만 |
|---|
| 2026.07.17 | ₩79,364 | ₩81,361 | ₩76,160 | ₩78,493 | -1.10% | 30.6만 |
|---|
| 2026.07.16 | ₩76,616 | ₩79,940 | ₩76,589 | ₩78,694 | +2.71% | 46.2만 |
|---|
| 2026.07.15 | ₩75,195 | ₩76,804 | ₩73,989 | ₩74,378 | -1.09% | 35.4만 |
|---|
| 2026.07.14 | ₩73,962 | ₩75,061 | ₩73,064 | ₩74,619 | +0.89% | 18.3만 |
|---|
| 2026.07.13 | ₩73,480 | ₩75,544 | ₩73,319 | ₩75,101 | +2.21% | 35만 |
|---|
| 2026.07.10 | ₩72,434 | ₩73,359 | ₩71,402 | ₩73,225 | +1.09% | 23.5만 |
|---|
| 2026.07.09 | ₩69,767 | ₩71,322 | ₩69,767 | ₩70,920 | +1.65% | 13.7만 |
|---|
| 2026.07.08 | ₩72,675 | ₩72,675 | ₩70,491 | ₩70,906 | -2.43% | 18.6만 |
|---|
| 2026.07.07 | ₩68,467 | ₩73,801 | ₩68,467 | ₩72,917 | +6.50% | 50.8만 |
|---|
| 2026.07.06 | ₩68,346 | ₩68,896 | ₩67,126 | ₩67,662 | -1.00% | 14.7만 |
|---|
| 2026.07.02 | ₩68,038 | ₩68,829 | ₩67,595 | ₩68,266 | +0.33% | 12.4만 |
|---|
| 2026.07.01 | ₩63,333 | ₩68,359 | ₩63,333 | ₩67,850 | +7.13% | 18.1만 |
|---|
| 2026.06.30 | ₩65,839 | ₩65,839 | ₩62,408 | ₩62,891 | -4.48% | 23.7만 |
|---|
| 2026.06.29 | ₩66,041 | ₩66,657 | ₩64,941 | ₩66,228 | +0.28% | 16.9만 |
|---|
| 2026.06.26 | ₩63,547 | ₩66,550 | ₩63,400 | ₩66,362 | +4.43% | 35.6만 |
|---|
| 2026.06.25 | ₩62,462 | ₩63,856 | ₩61,671 | ₩63,092 | +1.01% | 11.4만 |
|---|
| 2026.06.24 | ₩61,363 | ₩63,038 | ₩61,081 | ₩62,904 | +2.51% | 14.2만 |
|---|
| 2026.06.23 | ₩59,687 | ₩61,537 | ₩59,245 | ₩61,081 | +2.34% | 16만 |
|---|
| 2026.06.22 | ₩60,277 | ₩60,786 | ₩58,548 | ₩58,896 | -2.29% | 19.6만 |
|---|
| 2026.06.18 | ₩61,537 | ₩62,354 | ₩58,762 | ₩60,840 | -1.13% | 22.1만 |
|---|
| 2026.06.17 | ₩63,829 | ₩65,598 | ₩62,220 | ₩62,623 | -1.89% | 16.5만 |
|---|
| 2026.06.16 | ₩64,177 | ₩65,236 | ₩63,212 | ₩64,084 | -0.15% | 13.7만 |
|---|
| 2026.06.15 | ₩65,893 | ₩67,636 | ₩63,829 | ₩63,896 | -3.03% | 21.2만 |
|---|
| 2026.06.12 | ₩65,732 | ₩67,957 | ₩65,022 | ₩67,019 | +1.96% | 15.4만 |
|---|
| 2026.06.11 | ₩65,987 | ₩66,979 | ₩65,585 | ₩66,885 | +1.36% | 13.4만 |
|---|
| 2026.06.10 | ₩64,512 | ₩66,711 | ₩64,030 | ₩65,893 | +2.14% | 17.7만 |
|---|
| 2026.06.09 | ₩64,204 | ₩64,968 | ₩62,944 | ₩64,191 | -0.02% | 17만 |
|---|
| 2026.06.08 | ₩64,097 | ₩65,116 | ₩63,762 | ₩64,191 | +0.15% | 15만 |
|---|
| 2026.06.05 | ₩64,955 | ₩65,049 | ₩63,521 | ₩63,735 | -1.88% | 13.1만 |
|---|
| 2026.06.04 | ₩63,869 | ₩64,995 | ₩63,413 | ₩64,419 | +0.86% | 13만 |
|---|
| 2026.06.03 | ₩63,132 | ₩63,159 | ₩61,456 | ₩62,220 | -1.44% | 15.2만 |
|---|
| 2026.06.02 | ₩63,333 | ₩64,606 | ₩62,636 | ₩64,218 | +1.40% | 16.1만 |
|---|
| 2026.06.01 | ₩63,802 | ₩65,424 | ₩63,078 | ₩64,606 | +1.26% | 20.4만 |
|---|
| 2026.05.29 | ₩59,942 | ₩63,025 | ₩58,467 | ₩62,984 | +5.08% | 35.5만 |
|---|
| 2026.05.28 | ₩58,132 | ₩60,250 | ₩57,636 | ₩59,915 | +3.07% | 27.4만 |
|---|
| 2026.05.27 | ₩55,827 | ₩57,770 | ₩55,720 | ₩57,596 | +3.17% | 16.1만 |
|---|
| 2026.05.26 | ₩55,438 | ₩56,108 | ₩54,835 | ₩55,827 | +0.70% | 24.7만 |
|---|
| 2026.05.22 | ₩55,599 | ₩57,328 | ₩55,130 | ₩55,666 | +0.12% | 15.7만 |
|---|
| 2026.05.21 | ₩53,830 | ₩55,224 | ₩53,186 | ₩55,116 | +2.39% | 19.2만 |
|---|
| 2026.05.20 | ₩53,562 | ₩55,183 | ₩52,945 | ₩54,393 | +1.55% | 20.9만 |
|---|
| 2026.05.19 | ₩54,634 | ₩55,773 | ₩53,669 | ₩54,165 | -0.86% | 10.6만 |
|---|
| 2026.05.18 | ₩51,725 | ₩55,049 | ₩51,725 | ₩54,486 | +5.34% | 19.9만 |
|---|
| 2026.05.15 | ₩52,141 | ₩54,580 | ₩52,141 | ₩52,932 | +1.52% | 17.3만 |
|---|
| 2026.05.14 | ₩53,200 | ₩54,527 | ₩52,543 | ₩52,918 | -0.53% | 17.3만 |
|---|
| 2026.05.13 | ₩54,004 | ₩54,366 | ₩51,792 | ₩52,824 | -2.18% | 18.9만 |
|---|
| 2026.05.12 | ₩56,886 | ₩57,087 | ₩53,950 | ₩54,580 | -4.05% | 25.5만 |
|---|
| 2026.05.11 | ₩58,508 | ₩59,084 | ₩56,443 | ₩56,443 | -3.53% | 23.4만 |
|---|
| 2026.05.08 | ₩58,038 | ₩58,414 | ₩55,626 | ₩58,253 | +0.37% | 18.5만 |
|---|
| 2026.05.07 | ₩56,658 | ₩59,138 | ₩56,658 | ₩57,985 | +2.34% | 21.2만 |
|---|
| 2026.05.06 | ₩58,266 | ₩58,266 | ₩56,336 | ₩56,417 | -3.17% | 19.4만 |
|---|
| 2026.05.05 | ₩58,213 | ₩58,856 | ₩56,953 | ₩58,856 | +1.11% | 17.6만 |
|---|
| 2026.05.04 | ₩58,977 | ₩60,384 | ₩57,221 | ₩57,811 | -1.98% | 26.9만 |
|---|
| 2026.05.01 | ₩61,296 | ₩61,577 | ₩58,923 | ₩59,017 | -3.72% | 28.4만 |
|---|
| 2026.04.30 | ₩61,577 | ₩62,328 | ₩59,191 | ₩60,599 | -1.59% | 38만 |
|---|
| 2026.04.29 | ₩61,751 | ₩63,668 | ₩59,660 | ₩62,623 | +1.41% | 59.6만 |
|---|
| 2026.04.28 | ₩53,615 | ₩62,649 | ₩52,597 | ₩61,483 | +14.67% | 176.9만 |
|---|
| 2026.04.27 | ₩43,214 | ₩44,487 | ₩41,686 | ₩42,906 | -0.71% | 54만 |
|---|
| 2026.04.24 | ₩42,584 | ₩44,072 | ₩41,820 | ₩43,442 | +2.01% | 48만 |
|---|
| 2026.04.23 | ₩45,573 | ₩45,573 | ₩42,276 | ₩42,946 | -5.76% | 53.9만 |
|---|
| 2026.04.22 | ₩44,608 | ₩45,868 | ₩44,581 | ₩45,841 | +2.76% | 25.8만 |
|---|
| 2026.04.21 | ₩43,536 | ₩44,903 | ₩43,428 | ₩44,487 | +2.19% | 29.2만 |
|---|
| 2026.04.20 | ₩41,364 | ₩42,008 | ₩40,788 | ₩41,445 | +0.19% | 24.3만 |
|---|
| 2026.04.17 | ₩42,075 | ₩42,651 | ₩40,908 | ₩40,962 | -2.64% | 15.5만 |
|---|
| 2026.04.16 | ₩41,150 | ₩42,235 | ₩40,734 | ₩41,538 | +0.94% | 12.9만 |
|---|
| 2026.04.15 | ₩39,943 | ₩41,471 | ₩39,943 | ₩41,311 | +3.42% | 11.9만 |
|---|
| 2026.04.14 | ₩39,635 | ₩40,225 | ₩39,059 | ₩39,970 | +0.85% | 18.8만 |
|---|
| 2026.04.13 | ₩37,826 | ₩40,305 | ₩37,638 | ₩39,742 | +5.07% | 18.1만 |
|---|
| 2026.04.10 | ₩40,158 | ₩40,359 | ₩37,718 | ₩37,839 | -5.77% | 17.5만 |
|---|
| 2026.04.09 | ₩38,965 | ₩40,319 | ₩38,094 | ₩40,265 | +3.34% | 19만 |
|---|
| 2026.04.08 | ₩40,158 | ₩40,882 | ₩39,085 | ₩39,340 | -2.04% | 14.2만 |
|---|
| 2026.04.07 | ₩39,823 | ₩40,158 | ₩39,354 | ₩39,689 | -0.34% | 19만 |
|---|
| 2026.04.06 | ₩40,104 | ₩40,158 | ₩39,501 | ₩39,715 | -0.97% | 15.5만 |
|---|
| 2026.04.02 | ₩39,032 | ₩40,332 | ₩38,576 | ₩40,104 | +2.75% | 15.1만 |
|---|
| 2026.04.01 | ₩39,032 | ₩39,260 | ₩37,517 | ₩39,005 | -0.07% | 17.7만 |
|---|
| 2026.03.31 | ₩40,077 | ₩40,654 | ₩39,126 | ₩39,193 | -2.21% | 24.1만 |
|---|
| 2026.03.30 | ₩38,469 | ₩39,715 | ₩38,321 | ₩39,541 | +2.79% | 17.1만 |
|---|
| 2026.03.27 | ₩38,295 | ₩38,657 | ₩37,799 | ₩38,013 | -0.74% | 21.1만 |
|---|
| 2026.03.26 | ₩37,249 | ₩38,978 | ₩37,249 | ₩38,469 | +3.27% | 18.6만 |
|---|
| 2026.03.25 | ₩37,544 | ₩37,812 | ₩36,204 | ₩37,450 | -0.25% | 18.2만 |
|---|
| 2026.03.24 | ₩36,365 | ₩37,477 | ₩35,721 | ₩37,182 | +2.25% | 22.4만 |
|---|
| 2026.03.23 | ₩36,163 | ₩37,517 | ₩35,225 | ₩36,860 | +1.93% | 27.7만 |
|---|
| 2026.03.20 | ₩35,158 | ₩35,976 | ₩34,890 | ₩35,359 | +0.57% | 121.9만 |
|---|
| 2026.03.19 | ₩34,126 | ₩35,600 | ₩34,126 | ₩35,198 | +3.14% | 29.7만 |
|---|
| 2026.03.18 | ₩34,836 | ₩35,413 | ₩34,434 | ₩34,622 | -0.62% | 23.2만 |
|---|
| 2026.03.17 | ₩35,440 | ₩36,713 | ₩35,064 | ₩35,078 | -1.02% | 22.7만 |
|---|
| 2026.03.16 | ₩35,118 | ₩35,721 | ₩34,314 | ₩34,997 | -0.34% | 38.5만 |
|---|
| 2026.03.13 | ₩34,810 | ₩35,668 | ₩34,287 | ₩34,877 | +0.19% | 42.1만 |
|---|
| 2026.03.12 | ₩34,729 | ₩36,003 | ₩34,193 | ₩34,475 | -0.73% | 43.7만 |
|---|
| 2026.03.11 | ₩34,568 | ₩35,078 | ₩33,885 | ₩35,051 | +1.40% | 29.2만 |
|---|
| 2026.03.10 | ₩34,957 | ₩35,172 | ₩33,603 | ₩34,917 | -0.12% | 28.5만 |
|---|
| 2026.03.09 | ₩36,056 | ₩36,137 | ₩34,314 | ₩35,239 | -2.27% | 43만 |
|---|
| 2026.03.06 | ₩36,432 | ₩36,793 | ₩34,890 | ₩36,646 | +0.59% | 21.9만 |
|---|
| 2026.03.05 | ₩36,056 | ₩37,759 | ₩36,056 | ₩37,303 | +3.46% | 30만 |
|---|
| 2026.03.04 | ₩36,525 | ₩37,021 | ₩35,748 | ₩36,338 | -0.51% | 25.7만 |
|---|
| 2026.03.03 | ₩34,863 | ₩36,458 | ₩34,448 | ₩36,432 | +4.50% | 30.6만 |
|---|
| 2026.03.02 | ₩35,627 | ₩36,458 | ₩34,542 | ₩35,440 | -0.53% | 27.4만 |
|---|
| 2026.02.27 | ₩35,373 | ₩36,244 | ₩34,408 | ₩36,217 | +2.39% | 36.8만 |
|---|
| 2026.02.26 | ₩35,024 | ₩36,941 | ₩34,890 | ₩35,909 | +2.53% | 38.6만 |
|---|
| 2026.02.25 | ₩34,930 | ₩35,332 | ₩33,845 | ₩35,024 | +0.27% | 21.6만 |
|---|
| 2026.02.24 | ₩35,145 | ₩36,351 | ₩34,635 | ₩34,769 | -1.07% | 27.5만 |
|---|
| 2026.02.23 | ₩38,214 | ₩38,214 | ₩35,158 | ₩35,252 | -7.75% | 27.8만 |
|---|
| 2026.02.20 | ₩38,388 | ₩39,662 | ₩37,772 | ₩38,254 | -0.35% | 27.3만 |
|---|
| 2026.02.19 | ₩37,759 | ₩38,590 | ₩37,129 | ₩38,576 | +2.17% | 28.4만 |
|---|
| 2026.02.18 | ₩37,705 | ₩38,523 | ₩37,397 | ₩38,281 | +1.53% | 31.4만 |
|---|
| 2026.02.17 | ₩38,858 | ₩38,965 | ₩37,021 | ₩37,759 | -2.83% | 36.3만 |
|---|
| 2026.02.13 | ₩39,702 | ₩40,024 | ₩38,388 | ₩38,804 | -2.26% | 30.1만 |
|---|
| 2026.02.12 | ₩40,895 | ₩40,975 | ₩36,713 | ₩39,112 | -4.36% | 38.2만 |
|---|
| 2026.02.11 | ₩45,935 | ₩45,935 | ₩40,922 | ₩41,176 | -10.36% | 19만 |
|---|
| 2026.02.10 | ₩45,734 | ₩46,055 | ₩44,782 | ₩45,492 | -0.53% | 17.4만 |
|---|
| 2026.02.09 | ₩48,227 | ₩48,227 | ₩45,171 | ₩45,412 | -5.84% | 17.1만 |
|---|
| 2026.02.06 | ₩49,286 | ₩49,916 | ₩48,240 | ₩48,361 | -1.88% | 17.7만 |
|---|
| 2026.02.05 | ₩48,977 | ₩49,996 | ₩48,428 | ₩49,152 | +0.36% | 22.7만 |
|---|
| 2026.02.04 | ₩47,651 | ₩49,179 | ₩47,597 | ₩48,964 | +2.76% | 21.9만 |
|---|
| 2026.02.03 | ₩45,171 | ₩50,720 | ₩45,171 | ₩47,289 | +4.69% | 40.4만 |
|---|
| 2026.02.02 | ₩47,610 | ₩49,339 | ₩46,900 | ₩49,165 | +3.27% | 29.6만 |
|---|
| 2026.01.30 | ₩44,568 | ₩48,200 | ₩44,527 | ₩47,356 | +6.26% | 31.1만 |
|---|
| 2026.01.29 | ₩44,045 | ₩44,742 | ₩43,603 | ₩44,139 | +0.21% | 23.4만 |
|---|
| 2026.01.28 | ₩45,747 | ₩45,747 | ₩43,415 | ₩43,603 | -4.69% | 14.7만 |
|---|
| 2026.01.27 | ₩45,868 | ₩46,377 | ₩44,728 | ₩45,720 | -0.32% | 16.3만 |
|---|
| 2026.01.26 | ₩46,471 | ₩46,685 | ₩45,466 | ₩46,189 | -0.61% | 16.3만 |
|---|
| 2026.01.23 | ₩46,860 | ₩47,651 | ₩46,350 | ₩46,632 | -0.49% | 12.2만 |
|---|
| 2026.01.22 | ₩47,061 | ₩48,187 | ₩46,873 | ₩47,061 | 0.00% | 16.1만 |
|---|
| 2026.01.21 | ₩45,318 | ₩47,141 | ₩45,318 | ₩46,578 | +2.78% | 20.7만 |
|---|
| 2026.01.20 | ₩44,876 | ₩45,948 | ₩43,388 | ₩44,903 | +0.06% | 18.6만 |
|---|
| 2026.01.16 | ₩46,203 | ₩46,270 | ₩45,318 | ₩45,667 | -1.16% | 15.6만 |
|---|
| 2026.01.15 | ₩45,707 | ₩46,578 | ₩45,479 | ₩46,391 | +1.50% | 13.7만 |
|---|
| 2026.01.14 | ₩44,541 | ₩45,801 | ₩44,460 | ₩45,345 | +1.81% | 22.1만 |
|---|
| 2026.01.13 | ₩46,069 | ₩46,565 | ₩44,608 | ₩44,795 | -2.76% | 17.1만 |
|---|
| 2026.01.12 | ₩45,560 | ₩46,458 | ₩45,560 | ₩46,042 | +1.06% | 14.4만 |
|---|
| 2026.01.09 | ₩44,755 | ₩45,895 | ₩44,233 | ₩45,801 | +2.34% | 14.1만 |
|---|
| 2026.01.08 | ₩43,053 | ₩44,903 | ₩43,053 | ₩44,755 | +3.95% | 18.7만 |
|---|
| 2026.01.07 | ₩43,562 | ₩44,112 | ₩42,906 | ₩43,241 | -0.74% | 12.8만 |
|---|
| 2026.01.06 | ₩42,128 | ₩43,696 | ₩42,128 | ₩43,683 | +3.69% | 16만 |
|---|
| 2026.01.05 | ₩42,088 | ₩43,884 | ₩42,088 | ₩42,664 | +1.37% | 24.5만 |
|---|
| 2026.01.02 | ₩42,048 | ₩42,316 | ₩40,748 | ₩41,994 | -0.13% | 20.3만 |
|---|
| 2025.12.31 | ₩42,034 | ₩42,651 | ₩41,311 | ₩41,445 | -1.40% | 13.9만 |
|---|
| 2025.12.30 | ₩42,597 | ₩42,758 | ₩42,008 | ₩42,075 | -1.23% | 16.6만 |
|---|
| 2025.12.29 | ₩42,182 | ₩42,772 | ₩41,981 | ₩42,731 | +1.30% | 16.2만 |
|---|
| 2025.12.26 | ₩41,552 | ₩42,168 | ₩41,217 | ₩42,101 | +1.32% | 17만 |
|---|
| 2025.12.24 | ₩40,815 | ₩41,632 | ₩40,734 | ₩41,565 | +1.84% | 10.8만 |
|---|
| 2025.12.23 | ₩41,672 | ₩41,672 | ₩40,707 | ₩40,815 | -2.06% | 17.8만 |
|---|
| 2025.12.22 | ₩41,069 | ₩42,557 | ₩41,056 | ₩41,686 | +1.50% | 25.4만 |
|---|
| 2025.12.19 | ₩41,873 | ₩41,967 | ₩40,815 | ₩41,096 | -1.86% | 40.9만 |
|---|
| 2025.12.18 | ₩42,570 | ₩43,053 | ₩41,967 | ₩42,249 | -0.76% | 31.7만 |
|---|
| 2025.12.17 | ₩41,538 | ₩42,718 | ₩41,538 | ₩42,235 | +1.68% | 29.5만 |
|---|
| 2025.12.16 | ₩41,431 | ₩42,356 | ₩41,324 | ₩41,940 | +1.23% | 30.5만 |
|---|
| 2025.12.15 | ₩41,873 | ₩42,142 | ₩40,546 | ₩41,391 | -1.15% | 30.6만 |
|---|
| 2025.12.12 | ₩41,672 | ₩42,195 | ₩40,815 | ₩41,404 | -0.64% | 37.6만 |
|---|
| 2025.12.11 | ₩41,270 | ₩41,940 | ₩40,721 | ₩41,445 | +0.42% | 19.4만 |
|---|
| 2025.12.10 | ₩39,997 | ₩41,083 | ₩39,246 | ₩40,962 | +2.41% | 42.3만 |
|---|
| 2025.12.09 | ₩39,045 | ₩40,359 | ₩38,965 | ₩39,917 | +2.23% | 20.3만 |
|---|
| 2025.12.08 | ₩40,345 | ₩40,614 | ₩38,791 | ₩39,152 | -2.96% | 30.5만 |
|---|
| 2025.12.05 | ₩39,112 | ₩40,158 | ₩38,817 | ₩40,024 | +2.33% | 24.7만 |
|---|
| 2025.12.04 | ₩40,426 | ₩40,426 | ₩39,474 | ₩39,849 | -1.43% | 17.3만 |
|---|
| 2025.12.03 | ₩39,863 | ₩40,774 | ₩39,501 | ₩40,319 | +1.14% | 22.9만 |
|---|
| 2025.12.02 | ₩40,265 | ₩40,614 | ₩38,951 | ₩39,823 | -1.10% | 17.1만 |
|---|
| 2025.12.01 | ₩39,059 | ₩40,345 | ₩38,871 | ₩40,292 | +3.16% | 26만 |
|---|
| 2025.11.28 | ₩40,104 | ₩40,225 | ₩39,233 | ₩39,407 | -1.74% | 7.2만 |
|---|
| 2025.11.26 | ₩39,943 | ₩40,292 | ₩39,327 | ₩39,809 | -0.34% | 20.2만 |
|---|
| 2025.11.25 | ₩40,010 | ₩40,748 | ₩39,809 | ₩39,917 | -0.23% | 16.3만 |
|---|
| 2025.11.24 | ₩39,796 | ₩39,796 | ₩38,925 | ₩39,501 | -0.74% | 30.3만 |
|---|
| 2025.11.21 | ₩37,906 | ₩40,587 | ₩37,691 | ₩39,997 | +5.52% | 27.9만 |
|---|
| 2025.11.20 | ₩37,826 | ₩38,630 | ₩37,048 | ₩37,772 | -0.14% | 26.7만 |
|---|
| 2025.11.19 | ₩39,179 | ₩39,782 | ₩37,410 | ₩37,477 | -4.34% | 25.8만 |
|---|
| 2025.11.18 | ₩39,313 | ₩39,876 | ₩38,415 | ₩38,925 | -0.99% | 17.2만 |
|---|
| 2025.11.17 | ₩39,970 | ₩40,171 | ₩39,260 | ₩39,474 | -1.24% | 20.5만 |
|---|
| 2025.11.14 | ₩40,640 | ₩40,640 | ₩39,112 | ₩39,943 | -1.72% | 21.6만 |
|---|
| 2025.11.13 | ₩41,364 | ₩42,182 | ₩40,077 | ₩40,546 | -1.98% | 27.6만 |
|---|
| 2025.11.12 | ₩41,753 | ₩41,981 | ₩41,016 | ₩41,579 | -0.42% | 23만 |
|---|
| 2025.11.11 | ₩40,345 | ₩42,021 | ₩40,345 | ₩41,820 | +3.65% | 27만 |
|---|
| 2025.11.10 | ₩40,748 | ₩40,949 | ₩39,354 | ₩40,345 | -0.99% | 26.4만 |
|---|
| 2025.11.07 | ₩40,560 | ₩41,445 | ₩40,171 | ₩40,386 | -0.43% | 33.5만 |
|---|
| 2025.11.06 | ₩40,694 | ₩41,029 | ₩39,581 | ₩40,600 | -0.23% | 35만 |
|---|
| 2025.11.05 | ₩41,981 | ₩42,705 | ₩39,407 | ₩41,538 | -1.05% | 51.7만 |
|---|
| 2025.11.04 | ₩39,273 | ₩46,886 | ₩39,273 | ₩42,329 | +7.78% | 108.6만 |
|---|
| 2025.11.03 | ₩33,925 | ₩34,314 | ₩32,826 | ₩32,893 | -3.04% | 46.1만 |
|---|
| 2025.10.31 | ₩33,510 | ₩34,032 | ₩33,000 | ₩33,912 | +1.20% | 37.3만 |
|---|
| 2025.10.30 | ₩33,925 | ₩34,113 | ₩33,550 | ₩33,644 | -0.83% | 29.7만 |
|---|
| 2025.10.29 | ₩35,252 | ₩35,949 | ₩33,858 | ₩33,992 | -3.57% | 25.6만 |
|---|
| 2025.10.28 | ₩36,994 | ₩37,048 | ₩35,373 | ₩35,533 | -3.95% | 35.6만 |
|---|
| 2025.10.27 | ₩37,410 | ₩37,705 | ₩36,860 | ₩37,142 | -0.72% | 21.6만 |
|---|
| 2025.10.24 | ₩37,557 | ₩37,557 | ₩36,860 | ₩37,289 | -0.71% | 19.4만 |
|---|
| 2025.10.23 | ₩37,236 | ₩37,531 | ₩36,351 | ₩36,941 | -0.79% | 19.4만 |
|---|
| 2025.10.22 | ₩38,013 | ₩38,388 | ₩37,504 | ₩37,638 | -0.99% | 17.9만 |
|---|
| 2025.10.21 | ₩37,102 | ₩38,402 | ₩36,700 | ₩38,187 | +2.93% | 17.8만 |
|---|
| 2025.10.20 | ₩36,914 | ₩37,182 | ₩36,458 | ₩37,142 | +0.62% | 21.6만 |
|---|
| 2025.10.17 | ₩37,115 | ₩37,919 | ₩36,190 | ₩36,512 | -1.63% | 22.1만 |
|---|
| 2025.10.16 | ₩37,075 | ₩37,303 | ₩36,056 | ₩37,021 | -0.14% | 27.5만 |
|---|
| 2025.10.15 | ₩37,960 | ₩38,295 | ₩37,276 | ₩37,343 | -1.62% | 15.6만 |
|---|
| 2025.10.14 | ₩37,048 | ₩38,228 | ₩36,954 | ₩37,906 | +2.32% | 20.4만 |
|---|
| 2025.10.13 | ₩37,383 | ₩37,705 | ₩37,021 | ₩37,423 | +0.11% | 20.6만 |
|---|
| 2025.10.10 | ₩38,737 | ₩39,193 | ₩36,994 | ₩37,263 | -3.81% | 23.2만 |
|---|