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 | ₩70,743 | ₩70,824 | ₩68,704 | ₩68,811 | -2.73% | 16.9만 |
| 2026.10.08 | ₩69,549 | ₩70,247 | ₩68,476 | ₩70,247 | +1.00% | 22.5만 |
| 2026.10.07 | ₩68,073 | ₩70,140 | ₩67,442 | ₩69,428 | +1.99% | 14.9만 |
| 2026.10.06 | ₩69,817 | ₩69,817 | ₩67,509 | ₩68,006 | -2.59% | 15만 |
| 2026.10.05 | ₩70,408 | ₩70,757 | ₩69,469 | ₩69,509 | -1.28% | 14.1만 |
| 2026.10.02 | ₩72,595 | ₩73,481 | ₩70,462 | ₩70,931 | -2.29% | 14.3만 |
| 2026.10.01 | ₩71,226 | ₩73,722 | ₩71,186 | ₩72,528 | +1.83% | 20.6만 |
| 2026.09.30 | ₩69,656 | ₩70,596 | ₩68,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,394 |
| +1.06% |
| 24.3만 |
| 2026.09.29 | ₩68,341 | ₩69,858 | ₩67,818 | ₩69,616 | +1.87% | 18.1만 |
|---|
| 2026.09.28 | ₩68,677 | ₩69,455 | ₩68,368 | ₩68,811 | +0.20% | 14.7만 |
|---|
| 2026.09.25 | ₩68,274 | ₩69,214 | ₩68,261 | ₩69,187 | +1.34% | 20.5만 |
|---|
| 2026.09.24 | ₩70,019 | ₩71,106 | ₩66,637 | ₩68,905 | -1.59% | 21만 |
|---|
| 2026.09.23 | ₩69,697 | ₩71,683 | ₩68,986 | ₩69,871 | +0.25% | 18.6만 |
|---|
| 2026.09.22 | ₩70,207 | ₩70,569 | ₩68,516 | ₩69,764 | -0.63% | 28.5만 |
|---|
| 2026.09.21 | ₩69,630 | ₩70,099 | ₩68,650 | ₩69,214 | -0.60% | 32만 |
|---|
| 2026.09.18 | ₩69,267 | ₩69,979 | ₩67,577 | ₩69,616 | +0.50% | 48.7만 |
|---|
| 2026.09.17 | ₩70,394 | ₩70,824 | ₩68,395 | ₩69,240 | -1.64% | 27.5만 |
|---|
| 2026.09.16 | ₩68,878 | ₩70,059 | ₩68,409 | ₩70,032 | +1.68% | 21만 |
|---|
| 2026.09.15 | ₩69,227 | ₩70,475 | ₩69,053 | ₩69,603 | +0.54% | 19.7만 |
|---|
| 2026.09.14 | ₩70,314 | ₩70,797 | ₩68,650 | ₩70,140 | -0.25% | 20.8만 |
|---|
| 2026.09.11 | ₩69,147 | ₩69,147 | ₩67,778 | ₩68,757 | -0.56% | 25.7만 |
|---|
| 2026.09.10 | ₩69,214 | ₩70,099 | ₩67,563 | ₩69,093 | -0.17% | 26.9만 |
|---|
| 2026.09.09 | ₩68,449 | ₩69,120 | ₩66,610 | ₩68,905 | +0.67% | 24.3만 |
|---|
| 2026.09.08 | ₩72,260 | ₩72,260 | ₩67,630 | ₩68,623 | -5.03% | 30.4만 |
|---|
| 2026.09.04 | ₩71,159 | ₩73,172 | ₩70,958 | ₩73,172 | +2.83% | 42.3만 |
|---|
| 2026.09.03 | ₩72,837 | ₩73,414 | ₩71,052 | ₩72,394 | -0.61% | 44.9만 |
|---|
| 2026.09.02 | ₩73,400 | ₩74,957 | ₩72,099 | ₩72,515 | -1.21% | 24만 |
|---|
| 2026.09.01 | ₩77,158 | ₩78,244 | ₩73,038 | ₩73,655 | -4.54% | 34.4만 |
|---|
| 2026.08.31 | ₩77,386 | ₩77,936 | ₩76,057 | ₩77,265 | -0.16% | 30.6만 |
|---|
| 2026.08.28 | ₩78,271 | ₩79,559 | ₩75,427 | ₩77,963 | -0.39% | 20.4만 |
|---|
| 2026.08.27 | ₩76,607 | ₩77,721 | ₩76,017 | ₩77,721 | +1.45% | 19.8만 |
|---|
| 2026.08.26 | ₩76,903 | ₩78,271 | ₩75,480 | ₩76,487 | -0.54% | 32.5만 |
|---|
| 2026.08.25 | ₩76,889 | ₩77,748 | ₩76,285 | ₩77,319 | +0.56% | 16.1만 |
|---|
| 2026.08.24 | ₩78,889 | ₩79,814 | ₩77,050 | ₩77,412 | -1.87% | 21.1만 |
|---|
| 2026.08.21 | ₩77,869 | ₩79,130 | ₩77,050 | ₩78,352 | +0.62% | 22.8만 |
|---|
| 2026.08.20 | ₩77,976 | ₩79,814 | ₩77,614 | ₩78,003 | +0.03% | 20만 |
|---|
| 2026.08.19 | ₩78,043 | ₩80,579 | ₩77,627 | ₩78,741 | +0.89% | 20만 |
|---|
| 2026.08.18 | ₩77,681 | ₩78,620 | ₩77,023 | ₩78,218 | +0.69% | 18만 |
|---|
| 2026.08.17 | ₩77,104 | ₩77,278 | ₩75,212 | ₩76,567 | -0.70% | 20.7만 |
|---|
| 2026.08.14 | ₩81,787 | ₩81,854 | ₩77,064 | ₩77,936 | -4.71% | 42.7만 |
|---|
| 2026.08.13 | ₩78,003 | ₩81,384 | ₩77,547 | ₩81,116 | +3.99% | 35만 |
|---|
| 2026.08.12 | ₩76,594 | ₩78,151 | ₩75,896 | ₩77,439 | +1.10% | 21.3만 |
|---|
| 2026.08.11 | ₩78,795 | ₩78,795 | ₩77,453 | ₩77,761 | -1.31% | 15.8만 |
|---|
| 2026.08.10 | ₩78,768 | ₩79,318 | ₩76,795 | ₩77,627 | -1.45% | 34.5만 |
|---|
| 2026.08.07 | ₩77,788 | ₩80,365 | ₩77,305 | ₩79,291 | +1.93% | 22.1만 |
|---|
| 2026.08.06 | ₩78,553 | ₩78,754 | ₩76,889 | ₩78,553 | 0.00% | 20.5만 |
|---|
| 2026.08.05 | ₩78,902 | ₩78,929 | ₩76,071 | ₩78,674 | -0.29% | 20.2만 |
|---|
| 2026.08.04 | ₩76,097 | ₩78,164 | ₩76,057 | ₩77,922 | +2.40% | 20.6만 |
|---|
| 2026.08.03 | ₩76,232 | ₩79,157 | ₩76,191 | ₩77,332 | +1.44% | 26만 |
|---|
| 2026.07.31 | ₩74,850 | ₩76,218 | ₩72,595 | ₩76,178 | +1.77% | 26.1만 |
|---|
| 2026.07.30 | ₩77,412 | ₩77,963 | ₩74,246 | ₩76,232 | -1.53% | 21.9만 |
|---|
| 2026.07.29 | ₩78,714 | ₩82,767 | ₩77,828 | ₩79,251 | +0.68% | 31.8만 |
|---|
| 2026.07.28 | ₩75,923 | ₩80,499 | ₩75,520 | ₩78,486 | +3.38% | 50.2만 |
|---|
| 2026.07.27 | ₩75,024 | ₩78,889 | ₩75,024 | ₩78,003 | +3.97% | 48.3만 |
|---|
| 2026.07.24 | ₩76,071 | ₩76,835 | ₩73,239 | ₩73,964 | -2.77% | 38.4만 |
|---|
| 2026.07.23 | ₩77,936 | ₩77,949 | ₩74,984 | ₩76,071 | -2.39% | 20.8만 |
|---|
| 2026.07.22 | ₩77,909 | ₩78,446 | ₩76,581 | ₩77,574 | -0.43% | 12.1만 |
|---|
| 2026.07.21 | ₩76,379 | ₩78,848 | ₩76,004 | ₩77,117 | +0.97% | 16.5만 |
|---|
| 2026.07.20 | ₩78,030 | ₩79,130 | ₩76,339 | ₩77,681 | -0.45% | 24.7만 |
|---|
| 2026.07.17 | ₩79,452 | ₩81,452 | ₩76,245 | ₩78,580 | -1.10% | 30.6만 |
|---|
| 2026.07.16 | ₩76,701 | ₩80,029 | ₩76,674 | ₩78,781 | +2.71% | 46.2만 |
|---|
| 2026.07.15 | ₩75,279 | ₩76,889 | ₩74,071 | ₩74,460 | -1.09% | 35.4만 |
|---|
| 2026.07.14 | ₩74,044 | ₩75,145 | ₩73,145 | ₩74,702 | +0.89% | 18.3만 |
|---|
| 2026.07.13 | ₩73,561 | ₩75,628 | ₩73,400 | ₩75,185 | +2.21% | 35만 |
|---|
| 2026.07.10 | ₩72,515 | ₩73,441 | ₩71,481 | ₩73,306 | +1.09% | 23.5만 |
|---|
| 2026.07.09 | ₩69,844 | ₩71,401 | ₩69,844 | ₩70,998 | +1.65% | 13.7만 |
|---|
| 2026.07.08 | ₩72,756 | ₩72,756 | ₩70,569 | ₩70,985 | -2.43% | 18.6만 |
|---|
| 2026.07.07 | ₩68,543 | ₩73,883 | ₩68,543 | ₩72,998 | +6.50% | 50.8만 |
|---|
| 2026.07.06 | ₩68,422 | ₩68,972 | ₩67,201 | ₩67,738 | -1.00% | 14.7만 |
|---|
| 2026.07.02 | ₩68,113 | ₩68,905 | ₩67,671 | ₩68,341 | +0.33% | 12.4만 |
|---|
| 2026.07.01 | ₩63,403 | ₩68,435 | ₩63,403 | ₩67,925 | +7.13% | 18.1만 |
|---|
| 2026.06.30 | ₩65,913 | ₩65,913 | ₩62,477 | ₩62,961 | -4.48% | 23.7만 |
|---|
| 2026.06.29 | ₩66,114 | ₩66,731 | ₩65,014 | ₩66,302 | +0.28% | 16.9만 |
|---|
| 2026.06.26 | ₩63,618 | ₩66,624 | ₩63,470 | ₩66,436 | +4.43% | 35.6만 |
|---|
| 2026.06.25 | ₩62,531 | ₩63,927 | ₩61,739 | ₩63,162 | +1.01% | 11.4만 |
|---|
| 2026.06.24 | ₩61,431 | ₩63,108 | ₩61,149 | ₩62,974 | +2.51% | 14.2만 |
|---|
| 2026.06.23 | ₩59,753 | ₩61,605 | ₩59,311 | ₩61,149 | +2.34% | 16만 |
|---|
| 2026.06.22 | ₩60,344 | ₩60,854 | ₩58,613 | ₩58,962 | -2.29% | 19.6만 |
|---|
| 2026.06.18 | ₩61,605 | ₩62,424 | ₩58,828 | ₩60,907 | -1.13% | 22.1만 |
|---|
| 2026.06.17 | ₩63,900 | ₩65,671 | ₩62,290 | ₩62,692 | -1.89% | 16.5만 |
|---|
| 2026.06.16 | ₩64,249 | ₩65,309 | ₩63,283 | ₩64,155 | -0.15% | 13.7만 |
|---|
| 2026.06.15 | ₩65,966 | ₩67,711 | ₩63,900 | ₩63,967 | -3.03% | 21.2만 |
|---|
| 2026.06.12 | ₩65,805 | ₩68,033 | ₩65,094 | ₩67,094 | +1.96% | 15.4만 |
|---|
| 2026.06.11 | ₩66,060 | ₩67,053 | ₩65,658 | ₩66,959 | +1.36% | 13.4만 |
|---|
| 2026.06.10 | ₩64,584 | ₩66,785 | ₩64,101 | ₩65,966 | +2.14% | 17.7만 |
|---|
| 2026.06.09 | ₩64,276 | ₩65,040 | ₩63,014 | ₩64,262 | -0.02% | 17만 |
|---|
| 2026.06.08 | ₩64,168 | ₩65,188 | ₩63,833 | ₩64,262 | +0.15% | 15만 |
|---|
| 2026.06.05 | ₩65,027 | ₩65,121 | ₩63,591 | ₩63,806 | -1.88% | 13.1만 |
|---|
| 2026.06.04 | ₩63,940 | ₩65,067 | ₩63,484 | ₩64,490 | +0.86% | 13만 |
|---|
| 2026.06.03 | ₩63,202 | ₩63,229 | ₩61,525 | ₩62,290 | -1.44% | 15.2만 |
|---|
| 2026.06.02 | ₩63,403 | ₩64,678 | ₩62,706 | ₩64,289 | +1.40% | 16.1만 |
|---|
| 2026.06.01 | ₩63,873 | ₩65,497 | ₩63,148 | ₩64,678 | +1.26% | 20.4만 |
|---|
| 2026.05.29 | ₩60,008 | ₩63,095 | ₩58,532 | ₩63,054 | +5.08% | 35.5만 |
|---|
| 2026.05.28 | ₩58,197 | ₩60,317 | ₩57,700 | ₩59,982 | +3.07% | 27.4만 |
|---|
| 2026.05.27 | ₩55,889 | ₩57,835 | ₩55,782 | ₩57,660 | +3.17% | 16.1만 |
|---|
| 2026.05.26 | ₩55,500 | ₩56,171 | ₩54,896 | ₩55,889 | +0.70% | 24.7만 |
|---|
| 2026.05.22 | ₩55,661 | ₩57,392 | ₩55,191 | ₩55,728 | +0.12% | 15.7만 |
|---|
| 2026.05.21 | ₩53,889 | ₩55,285 | ₩53,245 | ₩55,178 | +2.39% | 19.2만 |
|---|
| 2026.05.20 | ₩53,621 | ₩55,245 | ₩53,004 | ₩54,453 | +1.55% | 20.9만 |
|---|
| 2026.05.19 | ₩54,695 | ₩55,835 | ₩53,728 | ₩54,225 | -0.86% | 10.6만 |
|---|
| 2026.05.18 | ₩51,783 | ₩55,111 | ₩51,783 | ₩54,547 | +5.34% | 19.9만 |
|---|
| 2026.05.15 | ₩52,199 | ₩54,641 | ₩52,199 | ₩52,990 | +1.52% | 17.3만 |
|---|
| 2026.05.14 | ₩53,259 | ₩54,587 | ₩52,601 | ₩52,977 | -0.53% | 17.3만 |
|---|
| 2026.05.13 | ₩54,064 | ₩54,426 | ₩51,850 | ₩52,883 | -2.18% | 18.9만 |
|---|
| 2026.05.12 | ₩56,949 | ₩57,150 | ₩54,010 | ₩54,641 | -4.05% | 25.5만 |
|---|
| 2026.05.11 | ₩58,573 | ₩59,150 | ₩56,506 | ₩56,506 | -3.53% | 23.4만 |
|---|
| 2026.05.08 | ₩58,103 | ₩58,479 | ₩55,688 | ₩58,318 | +0.37% | 18.5만 |
|---|
| 2026.05.07 | ₩56,721 | ₩59,203 | ₩56,721 | ₩58,049 | +2.34% | 21.2만 |
|---|
| 2026.05.06 | ₩58,331 | ₩58,331 | ₩56,399 | ₩56,479 | -3.17% | 19.4만 |
|---|
| 2026.05.05 | ₩58,277 | ₩58,922 | ₩57,016 | ₩58,922 | +1.11% | 17.6만 |
|---|
| 2026.05.04 | ₩59,042 | ₩60,451 | ₩57,284 | ₩57,875 | -1.98% | 26.9만 |
|---|
| 2026.05.01 | ₩61,364 | ₩61,646 | ₩58,989 | ₩59,083 | -3.72% | 28.4만 |
|---|
| 2026.04.30 | ₩61,646 | ₩62,397 | ₩59,257 | ₩60,666 | -1.59% | 38만 |
|---|
| 2026.04.29 | ₩61,820 | ₩63,739 | ₩59,727 | ₩62,692 | +1.41% | 59.6만 |
|---|
| 2026.04.28 | ₩53,675 | ₩62,719 | ₩52,655 | ₩61,552 | +14.67% | 176.9만 |
|---|
| 2026.04.27 | ₩43,262 | ₩44,537 | ₩41,732 | ₩42,953 | -0.71% | 54만 |
|---|
| 2026.04.24 | ₩42,631 | ₩44,121 | ₩41,866 | ₩43,490 | +2.01% | 48만 |
|---|
| 2026.04.23 | ₩45,624 | ₩45,624 | ₩42,323 | ₩42,994 | -5.76% | 53.9만 |
|---|
| 2026.04.22 | ₩44,657 | ₩45,919 | ₩44,631 | ₩45,892 | +2.76% | 25.8만 |
|---|
| 2026.04.21 | ₩43,584 | ₩44,953 | ₩43,477 | ₩44,537 | +2.19% | 29.2만 |
|---|
| 2026.04.20 | ₩41,410 | ₩42,054 | ₩40,833 | ₩41,491 | +0.19% | 24.3만 |
|---|
| 2026.04.17 | ₩42,121 | ₩42,698 | ₩40,954 | ₩41,008 | -2.64% | 15.5만 |
|---|
| 2026.04.16 | ₩41,195 | ₩42,282 | ₩40,779 | ₩41,585 | +0.94% | 12.9만 |
|---|
| 2026.04.15 | ₩39,988 | ₩41,517 | ₩39,988 | ₩41,356 | +3.42% | 11.9만 |
|---|
| 2026.04.14 | ₩39,679 | ₩40,270 | ₩39,102 | ₩40,015 | +0.85% | 18.8만 |
|---|
| 2026.04.13 | ₩37,868 | ₩40,350 | ₩37,680 | ₩39,786 | +5.07% | 18.1만 |
|---|
| 2026.04.10 | ₩40,202 | ₩40,404 | ₩37,760 | ₩37,881 | -5.77% | 17.5만 |
|---|
| 2026.04.09 | ₩39,008 | ₩40,363 | ₩38,136 | ₩40,310 | +3.34% | 19만 |
|---|
| 2026.04.08 | ₩40,202 | ₩40,927 | ₩39,129 | ₩39,384 | -2.04% | 14.2만 |
|---|
| 2026.04.07 | ₩39,867 | ₩40,202 | ₩39,397 | ₩39,733 | -0.34% | 19만 |
|---|
| 2026.04.06 | ₩40,149 | ₩40,202 | ₩39,545 | ₩39,760 | -0.97% | 15.5만 |
|---|
| 2026.04.02 | ₩39,075 | ₩40,377 | ₩38,619 | ₩40,149 | +2.75% | 15.1만 |
|---|
| 2026.04.01 | ₩39,075 | ₩39,303 | ₩37,559 | ₩39,048 | -0.07% | 17.7만 |
|---|
| 2026.03.31 | ₩40,122 | ₩40,699 | ₩39,169 | ₩39,236 | -2.21% | 24.1만 |
|---|
| 2026.03.30 | ₩38,512 | ₩39,760 | ₩38,364 | ₩39,585 | +2.79% | 17.1만 |
|---|
| 2026.03.27 | ₩38,337 | ₩38,700 | ₩37,841 | ₩38,055 | -0.74% | 21.1만 |
|---|
| 2026.03.26 | ₩37,291 | ₩39,022 | ₩37,291 | ₩38,512 | +3.27% | 18.6만 |
|---|
| 2026.03.25 | ₩37,586 | ₩37,854 | ₩36,244 | ₩37,492 | -0.25% | 18.2만 |
|---|
| 2026.03.24 | ₩36,405 | ₩37,519 | ₩35,761 | ₩37,223 | +2.25% | 22.4만 |
|---|
| 2026.03.23 | ₩36,204 | ₩37,559 | ₩35,264 | ₩36,901 | +1.93% | 27.7만 |
|---|
| 2026.03.20 | ₩35,197 | ₩36,016 | ₩34,929 | ₩35,399 | +0.57% | 121.9만 |
|---|
| 2026.03.19 | ₩34,164 | ₩35,640 | ₩34,164 | ₩35,238 | +3.14% | 29.7만 |
|---|
| 2026.03.18 | ₩34,875 | ₩35,452 | ₩34,473 | ₩34,661 | -0.62% | 23.2만 |
|---|
| 2026.03.17 | ₩35,479 | ₩36,754 | ₩35,103 | ₩35,117 | -1.02% | 22.7만 |
|---|
| 2026.03.16 | ₩35,157 | ₩35,761 | ₩34,352 | ₩35,036 | -0.34% | 38.5만 |
|---|
| 2026.03.13 | ₩34,848 | ₩35,707 | ₩34,325 | ₩34,915 | +0.19% | 42.1만 |
|---|
| 2026.03.12 | ₩34,768 | ₩36,043 | ₩34,231 | ₩34,513 | -0.73% | 43.7만 |
|---|
| 2026.03.11 | ₩34,607 | ₩35,117 | ₩33,922 | ₩35,090 | +1.40% | 29.2만 |
|---|
| 2026.03.10 | ₩34,996 | ₩35,211 | ₩33,641 | ₩34,956 | -0.12% | 28.5만 |
|---|
| 2026.03.09 | ₩36,096 | ₩36,177 | ₩34,352 | ₩35,278 | -2.27% | 43만 |
|---|
| 2026.03.06 | ₩36,472 | ₩36,834 | ₩34,929 | ₩36,687 | +0.59% | 21.9만 |
|---|
| 2026.03.05 | ₩36,096 | ₩37,800 | ₩36,096 | ₩37,344 | +3.46% | 30만 |
|---|
| 2026.03.04 | ₩36,566 | ₩37,062 | ₩35,788 | ₩36,378 | -0.51% | 25.7만 |
|---|
| 2026.03.03 | ₩34,902 | ₩36,499 | ₩34,486 | ₩36,472 | +4.50% | 30.6만 |
|---|
| 2026.03.02 | ₩35,667 | ₩36,499 | ₩34,580 | ₩35,479 | -0.53% | 27.4만 |
|---|
| 2026.02.27 | ₩35,412 | ₩36,284 | ₩34,446 | ₩36,257 | +2.39% | 36.8만 |
|---|
| 2026.02.26 | ₩35,063 | ₩36,982 | ₩34,929 | ₩35,949 | +2.53% | 38.6만 |
|---|
| 2026.02.25 | ₩34,969 | ₩35,372 | ₩33,882 | ₩35,063 | +0.27% | 21.6만 |
|---|
| 2026.02.24 | ₩35,184 | ₩36,392 | ₩34,674 | ₩34,808 | -1.07% | 27.5만 |
|---|
| 2026.02.23 | ₩38,257 | ₩38,257 | ₩35,197 | ₩35,291 | -7.75% | 27.8만 |
|---|
| 2026.02.20 | ₩38,431 | ₩39,706 | ₩37,814 | ₩38,297 | -0.35% | 27.3만 |
|---|
| 2026.02.19 | ₩37,800 | ₩38,632 | ₩37,170 | ₩38,619 | +2.17% | 28.4만 |
|---|
| 2026.02.18 | ₩37,747 | ₩38,565 | ₩37,438 | ₩38,324 | +1.53% | 31.4만 |
|---|
| 2026.02.17 | ₩38,901 | ₩39,008 | ₩37,062 | ₩37,800 | -2.83% | 36.3만 |
|---|
| 2026.02.13 | ₩39,746 | ₩40,068 | ₩38,431 | ₩38,847 | -2.26% | 30.1만 |
|---|
| 2026.02.12 | ₩40,940 | ₩41,021 | ₩36,754 | ₩39,156 | -4.36% | 38.2만 |
|---|
| 2026.02.11 | ₩45,986 | ₩45,986 | ₩40,967 | ₩41,222 | -10.36% | 19만 |
|---|
| 2026.02.10 | ₩45,785 | ₩46,107 | ₩44,832 | ₩45,543 | -0.53% | 17.4만 |
|---|
| 2026.02.09 | ₩48,280 | ₩48,280 | ₩45,221 | ₩45,463 | -5.84% | 17.1만 |
|---|
| 2026.02.06 | ₩49,341 | ₩49,971 | ₩48,294 | ₩48,415 | -1.88% | 17.7만 |
|---|
| 2026.02.05 | ₩49,032 | ₩50,052 | ₩48,482 | ₩49,206 | +0.36% | 22.7만 |
|---|
| 2026.02.04 | ₩47,703 | ₩49,233 | ₩47,650 | ₩49,019 | +2.76% | 21.9만 |
|---|
| 2026.02.03 | ₩45,221 | ₩50,776 | ₩45,221 | ₩47,341 | +4.69% | 40.4만 |
|---|
| 2026.02.02 | ₩47,663 | ₩49,394 | ₩46,952 | ₩49,220 | +3.27% | 29.6만 |
|---|
| 2026.01.30 | ₩44,617 | ₩48,254 | ₩44,577 | ₩47,408 | +6.26% | 31.1만 |
|---|
| 2026.01.29 | ₩44,094 | ₩44,792 | ₩43,651 | ₩44,188 | +0.21% | 23.4만 |
|---|
| 2026.01.28 | ₩45,798 | ₩45,798 | ₩43,463 | ₩43,651 | -4.69% | 14.7만 |
|---|
| 2026.01.27 | ₩45,919 | ₩46,429 | ₩44,778 | ₩45,771 | -0.32% | 16.3만 |
|---|
| 2026.01.26 | ₩46,523 | ₩46,737 | ₩45,516 | ₩46,241 | -0.61% | 16.3만 |
|---|
| 2026.01.23 | ₩46,912 | ₩47,703 | ₩46,402 | ₩46,684 | -0.49% | 12.2만 |
|---|
| 2026.01.22 | ₩47,113 | ₩48,240 | ₩46,925 | ₩47,113 | 0.00% | 16.1만 |
|---|
| 2026.01.21 | ₩45,369 | ₩47,194 | ₩45,369 | ₩46,630 | +2.78% | 20.7만 |
|---|
| 2026.01.20 | ₩44,926 | ₩45,999 | ₩43,436 | ₩44,953 | +0.06% | 18.6만 |
|---|
| 2026.01.16 | ₩46,254 | ₩46,321 | ₩45,369 | ₩45,718 | -1.16% | 15.6만 |
|---|
| 2026.01.15 | ₩45,758 | ₩46,630 | ₩45,530 | ₩46,442 | +1.50% | 13.7만 |
|---|
| 2026.01.14 | ₩44,590 | ₩45,852 | ₩44,510 | ₩45,395 | +1.81% | 22.1만 |
|---|
| 2026.01.13 | ₩46,120 | ₩46,617 | ₩44,657 | ₩44,845 | -2.76% | 17.1만 |
|---|
| 2026.01.12 | ₩45,610 | ₩46,509 | ₩45,610 | ₩46,093 | +1.06% | 14.4만 |
|---|
| 2026.01.09 | ₩44,805 | ₩45,946 | ₩44,282 | ₩45,852 | +2.34% | 14.1만 |
|---|
| 2026.01.08 | ₩43,101 | ₩44,953 | ₩43,101 | ₩44,805 | +3.95% | 18.7만 |
|---|
| 2026.01.07 | ₩43,611 | ₩44,161 | ₩42,953 | ₩43,289 | -0.74% | 12.8만 |
|---|
| 2026.01.06 | ₩42,175 | ₩43,745 | ₩42,175 | ₩43,732 | +3.69% | 16만 |
|---|
| 2026.01.05 | ₩42,135 | ₩43,933 | ₩42,135 | ₩42,712 | +1.37% | 24.5만 |
|---|
| 2026.01.02 | ₩42,094 | ₩42,363 | ₩40,793 | ₩42,041 | -0.13% | 20.3만 |
|---|
| 2025.12.31 | ₩42,081 | ₩42,698 | ₩41,356 | ₩41,491 | -1.40% | 13.9만 |
|---|
| 2025.12.30 | ₩42,645 | ₩42,806 | ₩42,054 | ₩42,121 | -1.23% | 16.6만 |
|---|
| 2025.12.29 | ₩42,229 | ₩42,819 | ₩42,027 | ₩42,779 | +1.30% | 16.2만 |
|---|
| 2025.12.26 | ₩41,598 | ₩42,215 | ₩41,263 | ₩42,148 | +1.32% | 17만 |
|---|
| 2025.12.24 | ₩40,860 | ₩41,678 | ₩40,779 | ₩41,611 | +1.84% | 10.8만 |
|---|
| 2025.12.23 | ₩41,719 | ₩41,719 | ₩40,753 | ₩40,860 | -2.06% | 17.8만 |
|---|
| 2025.12.22 | ₩41,115 | ₩42,604 | ₩41,101 | ₩41,732 | +1.50% | 25.4만 |
|---|
| 2025.12.19 | ₩41,920 | ₩42,014 | ₩40,860 | ₩41,142 | -1.86% | 40.9만 |
|---|
| 2025.12.18 | ₩42,618 | ₩43,101 | ₩42,014 | ₩42,296 | -0.76% | 31.7만 |
|---|
| 2025.12.17 | ₩41,585 | ₩42,765 | ₩41,585 | ₩42,282 | +1.68% | 29.5만 |
|---|
| 2025.12.16 | ₩41,477 | ₩42,403 | ₩41,370 | ₩41,987 | +1.23% | 30.5만 |
|---|
| 2025.12.15 | ₩41,920 | ₩42,188 | ₩40,592 | ₩41,437 | -1.15% | 30.6만 |
|---|
| 2025.12.12 | ₩41,719 | ₩42,242 | ₩40,860 | ₩41,450 | -0.64% | 37.6만 |
|---|
| 2025.12.11 | ₩41,316 | ₩41,987 | ₩40,766 | ₩41,491 | +0.42% | 19.4만 |
|---|
| 2025.12.10 | ₩40,041 | ₩41,128 | ₩39,290 | ₩41,008 | +2.41% | 42.3만 |
|---|
| 2025.12.09 | ₩39,089 | ₩40,404 | ₩39,008 | ₩39,961 | +2.23% | 20.3만 |
|---|
| 2025.12.08 | ₩40,390 | ₩40,659 | ₩38,834 | ₩39,196 | -2.96% | 30.5만 |
|---|
| 2025.12.05 | ₩39,156 | ₩40,202 | ₩38,861 | ₩40,068 | +2.33% | 24.7만 |
|---|
| 2025.12.04 | ₩40,471 | ₩40,471 | ₩39,518 | ₩39,894 | -1.43% | 17.3만 |
|---|
| 2025.12.03 | ₩39,907 | ₩40,820 | ₩39,545 | ₩40,363 | +1.14% | 22.9만 |
|---|
| 2025.12.02 | ₩40,310 | ₩40,659 | ₩38,995 | ₩39,867 | -1.10% | 17.1만 |
|---|
| 2025.12.01 | ₩39,102 | ₩40,390 | ₩38,914 | ₩40,337 | +3.16% | 26만 |
|---|
| 2025.11.28 | ₩40,149 | ₩40,270 | ₩39,277 | ₩39,451 | -1.74% | 7.2만 |
|---|
| 2025.11.26 | ₩39,988 | ₩40,337 | ₩39,370 | ₩39,854 | -0.34% | 20.2만 |
|---|
| 2025.11.25 | ₩40,055 | ₩40,793 | ₩39,854 | ₩39,961 | -0.23% | 16.3만 |
|---|
| 2025.11.24 | ₩39,840 | ₩39,840 | ₩38,968 | ₩39,545 | -0.74% | 30.3만 |
|---|
| 2025.11.21 | ₩37,948 | ₩40,632 | ₩37,733 | ₩40,041 | +5.52% | 27.9만 |
|---|
| 2025.11.20 | ₩37,868 | ₩38,673 | ₩37,089 | ₩37,814 | -0.14% | 26.7만 |
|---|
| 2025.11.19 | ₩39,223 | ₩39,827 | ₩37,452 | ₩37,519 | -4.34% | 25.8만 |
|---|
| 2025.11.18 | ₩39,357 | ₩39,921 | ₩38,458 | ₩38,968 | -0.99% | 17.2만 |
|---|
| 2025.11.17 | ₩40,015 | ₩40,216 | ₩39,303 | ₩39,518 | -1.24% | 20.5만 |
|---|
| 2025.11.14 | ₩40,685 | ₩40,685 | ₩39,156 | ₩39,988 | -1.72% | 21.6만 |
|---|
| 2025.11.13 | ₩41,410 | ₩42,229 | ₩40,122 | ₩40,592 | -1.98% | 27.6만 |
|---|
| 2025.11.12 | ₩41,799 | ₩42,027 | ₩41,061 | ₩41,625 | -0.42% | 23만 |
|---|
| 2025.11.11 | ₩40,390 | ₩42,068 | ₩40,390 | ₩41,866 | +3.65% | 27만 |
|---|
| 2025.11.10 | ₩40,793 | ₩40,994 | ₩39,397 | ₩40,390 | -0.99% | 26.4만 |
|---|
| 2025.11.07 | ₩40,605 | ₩41,491 | ₩40,216 | ₩40,431 | -0.43% | 33.5만 |
|---|
| 2025.11.06 | ₩40,739 | ₩41,075 | ₩39,625 | ₩40,645 | -0.23% | 35만 |
|---|
| 2025.11.05 | ₩42,027 | ₩42,752 | ₩39,451 | ₩41,585 | -1.05% | 51.7만 |
|---|
| 2025.11.04 | ₩39,317 | ₩46,939 | ₩39,317 | ₩42,376 | +7.78% | 108.6만 |
|---|
| 2025.11.03 | ₩33,963 | ₩34,352 | ₩32,862 | ₩32,929 | -3.04% | 46.1만 |
|---|
| 2025.10.31 | ₩33,547 | ₩34,070 | ₩33,037 | ₩33,949 | +1.20% | 37.3만 |
|---|
| 2025.10.30 | ₩33,963 | ₩34,151 | ₩33,587 | ₩33,681 | -0.83% | 29.7만 |
|---|
| 2025.10.29 | ₩35,291 | ₩35,989 | ₩33,896 | ₩34,030 | -3.57% | 25.6만 |
|---|
| 2025.10.28 | ₩37,036 | ₩37,089 | ₩35,412 | ₩35,573 | -3.95% | 35.6만 |
|---|
| 2025.10.27 | ₩37,452 | ₩37,747 | ₩36,901 | ₩37,183 | -0.72% | 21.6만 |
|---|
| 2025.10.24 | ₩37,599 | ₩37,599 | ₩36,901 | ₩37,331 | -0.71% | 19.4만 |
|---|
| 2025.10.23 | ₩37,277 | ₩37,572 | ₩36,392 | ₩36,982 | -0.79% | 19.4만 |
|---|
| 2025.10.22 | ₩38,055 | ₩38,431 | ₩37,546 | ₩37,680 | -0.99% | 17.9만 |
|---|
| 2025.10.21 | ₩37,143 | ₩38,445 | ₩36,740 | ₩38,230 | +2.93% | 17.8만 |
|---|
| 2025.10.20 | ₩36,955 | ₩37,223 | ₩36,499 | ₩37,183 | +0.62% | 21.6만 |
|---|
| 2025.10.17 | ₩37,156 | ₩37,962 | ₩36,230 | ₩36,553 | -1.63% | 22.1만 |
|---|
| 2025.10.16 | ₩37,116 | ₩37,344 | ₩36,096 | ₩37,062 | -0.14% | 27.5만 |
|---|
| 2025.10.15 | ₩38,002 | ₩38,337 | ₩37,317 | ₩37,384 | -1.62% | 15.6만 |
|---|
| 2025.10.14 | ₩37,089 | ₩38,270 | ₩36,995 | ₩37,948 | +2.32% | 20.4만 |
|---|
| 2025.10.13 | ₩37,425 | ₩37,747 | ₩37,062 | ₩37,465 | +0.11% | 20.6만 |
|---|
| 2025.10.10 | ₩38,780 | ₩39,236 | ₩37,036 | ₩37,304 | -3.81% | 23.2만 |
|---|