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 | ₩70,713 | ₩70,793 | ₩68,674 | ₩68,781 | -2.73% | 16.9만 |
| 2026.10.08 | ₩69,519 | ₩70,217 | ₩68,446 | ₩70,217 | +1.00% | 22.5만 |
| 2026.10.07 | ₩68,044 | ₩70,109 | ₩67,413 | ₩69,398 | +1.99% | 14.9만 |
| 2026.10.06 | ₩69,787 | ₩69,787 | ₩67,480 | ₩67,977 | -2.59% | 15만 |
| 2026.10.05 | ₩70,377 | ₩70,726 | ₩69,439 | ₩69,479 | -1.28% | 14.1만 |
| 2026.10.02 | ₩72,564 | ₩73,449 | ₩70,431 | ₩70,901 | -2.29% | 14.3만 |
| 2026.10.01 | ₩71,196 | ₩73,690 | ₩71,155 | ₩72,497 | +1.83% | 20.6만 |
| 2026.09.30 | ₩69,626 | ₩70,565 | ₩68,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,364 |
| +1.06% |
| 24.3만 |
| 2026.09.29 | ₩68,312 | ₩69,828 | ₩67,789 | ₩69,586 | +1.87% | 18.1만 |
|---|
| 2026.09.28 | ₩68,647 | ₩69,425 | ₩68,339 | ₩68,781 | +0.20% | 14.7만 |
|---|
| 2026.09.25 | ₩68,245 | ₩69,184 | ₩68,231 | ₩69,157 | +1.34% | 20.5만 |
|---|
| 2026.09.24 | ₩69,989 | ₩71,075 | ₩66,608 | ₩68,875 | -1.59% | 21만 |
|---|
| 2026.09.23 | ₩69,667 | ₩71,652 | ₩68,956 | ₩69,841 | +0.25% | 18.6만 |
|---|
| 2026.09.22 | ₩70,176 | ₩70,538 | ₩68,486 | ₩69,734 | -0.63% | 28.5만 |
|---|
| 2026.09.21 | ₩69,600 | ₩70,069 | ₩68,620 | ₩69,184 | -0.60% | 32만 |
|---|
| 2026.09.18 | ₩69,237 | ₩69,948 | ₩67,547 | ₩69,586 | +0.50% | 48.7만 |
|---|
| 2026.09.17 | ₩70,364 | ₩70,793 | ₩68,366 | ₩69,211 | -1.64% | 27.5만 |
|---|
| 2026.09.16 | ₩68,848 | ₩70,029 | ₩68,379 | ₩70,002 | +1.68% | 21만 |
|---|
| 2026.09.15 | ₩69,197 | ₩70,445 | ₩69,023 | ₩69,573 | +0.54% | 19.7만 |
|---|
| 2026.09.14 | ₩70,284 | ₩70,766 | ₩68,620 | ₩70,109 | -0.25% | 20.8만 |
|---|
| 2026.09.11 | ₩69,117 | ₩69,117 | ₩67,749 | ₩68,728 | -0.56% | 25.7만 |
|---|
| 2026.09.10 | ₩69,184 | ₩70,069 | ₩67,534 | ₩69,063 | -0.17% | 26.9만 |
|---|
| 2026.09.09 | ₩68,419 | ₩69,090 | ₩66,582 | ₩68,875 | +0.67% | 24.3만 |
|---|
| 2026.09.08 | ₩72,228 | ₩72,228 | ₩67,601 | ₩68,594 | -5.03% | 30.4만 |
|---|
| 2026.09.04 | ₩71,129 | ₩73,141 | ₩70,927 | ₩73,141 | +2.83% | 42.3만 |
|---|
| 2026.09.03 | ₩72,805 | ₩73,382 | ₩71,021 | ₩72,363 | -0.61% | 44.9만 |
|---|
| 2026.09.02 | ₩73,369 | ₩74,924 | ₩72,068 | ₩72,483 | -1.21% | 24만 |
|---|
| 2026.09.01 | ₩77,124 | ₩78,211 | ₩73,006 | ₩73,623 | -4.54% | 34.4만 |
|---|
| 2026.08.31 | ₩77,352 | ₩77,902 | ₩76,024 | ₩77,231 | -0.16% | 30.6만 |
|---|
| 2026.08.28 | ₩78,237 | ₩79,525 | ₩75,394 | ₩77,929 | -0.39% | 20.4만 |
|---|
| 2026.08.27 | ₩76,574 | ₩77,688 | ₩75,984 | ₩77,688 | +1.45% | 19.8만 |
|---|
| 2026.08.26 | ₩76,869 | ₩78,237 | ₩75,448 | ₩76,454 | -0.54% | 32.5만 |
|---|
| 2026.08.25 | ₩76,856 | ₩77,714 | ₩76,252 | ₩77,285 | +0.56% | 16.1만 |
|---|
| 2026.08.24 | ₩78,854 | ₩79,780 | ₩77,017 | ₩77,379 | -1.87% | 21.1만 |
|---|
| 2026.08.21 | ₩77,835 | ₩79,096 | ₩77,017 | ₩78,318 | +0.62% | 22.8만 |
|---|
| 2026.08.20 | ₩77,942 | ₩79,780 | ₩77,580 | ₩77,969 | +0.03% | 20만 |
|---|
| 2026.08.19 | ₩78,009 | ₩80,544 | ₩77,594 | ₩78,707 | +0.89% | 20만 |
|---|
| 2026.08.18 | ₩77,647 | ₩78,586 | ₩76,990 | ₩78,184 | +0.69% | 18만 |
|---|
| 2026.08.17 | ₩77,071 | ₩77,245 | ₩75,179 | ₩76,534 | -0.70% | 20.7만 |
|---|
| 2026.08.14 | ₩81,752 | ₩81,819 | ₩77,030 | ₩77,902 | -4.71% | 42.7만 |
|---|
| 2026.08.13 | ₩77,969 | ₩81,349 | ₩77,513 | ₩81,081 | +3.99% | 35만 |
|---|
| 2026.08.12 | ₩76,561 | ₩78,117 | ₩75,863 | ₩77,406 | +1.10% | 21.3만 |
|---|
| 2026.08.11 | ₩78,761 | ₩78,761 | ₩77,419 | ₩77,728 | -1.31% | 15.8만 |
|---|
| 2026.08.10 | ₩78,734 | ₩79,284 | ₩76,762 | ₩77,594 | -1.45% | 34.5만 |
|---|
| 2026.08.07 | ₩77,755 | ₩80,330 | ₩77,272 | ₩79,257 | +1.93% | 22.1만 |
|---|
| 2026.08.06 | ₩78,519 | ₩78,720 | ₩76,856 | ₩78,519 | 0.00% | 20.5만 |
|---|
| 2026.08.05 | ₩78,868 | ₩78,895 | ₩76,038 | ₩78,640 | -0.29% | 20.2만 |
|---|
| 2026.08.04 | ₩76,065 | ₩78,130 | ₩76,024 | ₩77,889 | +2.40% | 20.6만 |
|---|
| 2026.08.03 | ₩76,199 | ₩79,123 | ₩76,158 | ₩77,299 | +1.44% | 26만 |
|---|
| 2026.07.31 | ₩74,817 | ₩76,185 | ₩72,564 | ₩76,145 | +1.77% | 26.1만 |
|---|
| 2026.07.30 | ₩77,379 | ₩77,929 | ₩74,214 | ₩76,199 | -1.53% | 21.9만 |
|---|
| 2026.07.29 | ₩78,680 | ₩82,731 | ₩77,795 | ₩79,217 | +0.68% | 31.8만 |
|---|
| 2026.07.28 | ₩75,890 | ₩80,464 | ₩75,488 | ₩78,452 | +3.38% | 50.2만 |
|---|
| 2026.07.27 | ₩74,992 | ₩78,854 | ₩74,992 | ₩77,969 | +3.97% | 48.3만 |
|---|
| 2026.07.24 | ₩76,038 | ₩76,802 | ₩73,208 | ₩73,932 | -2.77% | 38.4만 |
|---|
| 2026.07.23 | ₩77,902 | ₩77,916 | ₩74,951 | ₩76,038 | -2.39% | 20.8만 |
|---|
| 2026.07.22 | ₩77,875 | ₩78,412 | ₩76,547 | ₩77,540 | -0.43% | 12.1만 |
|---|
| 2026.07.21 | ₩76,346 | ₩78,814 | ₩75,971 | ₩77,084 | +0.97% | 16.5만 |
|---|
| 2026.07.20 | ₩77,996 | ₩79,096 | ₩76,306 | ₩77,647 | -0.45% | 24.7만 |
|---|
| 2026.07.17 | ₩79,418 | ₩81,416 | ₩76,212 | ₩78,546 | -1.10% | 30.6만 |
|---|
| 2026.07.16 | ₩76,668 | ₩79,995 | ₩76,641 | ₩78,747 | +2.71% | 46.2만 |
|---|
| 2026.07.15 | ₩75,246 | ₩76,856 | ₩74,039 | ₩74,428 | -1.09% | 35.4만 |
|---|
| 2026.07.14 | ₩74,012 | ₩75,112 | ₩73,114 | ₩74,670 | +0.89% | 18.3만 |
|---|
| 2026.07.13 | ₩73,530 | ₩75,595 | ₩73,369 | ₩75,152 | +2.21% | 35만 |
|---|
| 2026.07.10 | ₩72,483 | ₩73,409 | ₩71,451 | ₩73,275 | +1.09% | 23.5만 |
|---|
| 2026.07.09 | ₩69,814 | ₩71,370 | ₩69,814 | ₩70,968 | +1.65% | 13.7만 |
|---|
| 2026.07.08 | ₩72,725 | ₩72,725 | ₩70,538 | ₩70,954 | -2.43% | 18.6만 |
|---|
| 2026.07.07 | ₩68,513 | ₩73,851 | ₩68,513 | ₩72,966 | +6.50% | 50.8만 |
|---|
| 2026.07.06 | ₩68,392 | ₩68,942 | ₩67,172 | ₩67,708 | -1.00% | 14.7만 |
|---|
| 2026.07.02 | ₩68,084 | ₩68,875 | ₩67,641 | ₩68,312 | +0.33% | 12.4만 |
|---|
| 2026.07.01 | ₩63,376 | ₩68,406 | ₩63,376 | ₩67,896 | +7.13% | 18.1만 |
|---|
| 2026.06.30 | ₩65,884 | ₩65,884 | ₩62,450 | ₩62,933 | -4.48% | 23.7만 |
|---|
| 2026.06.29 | ₩66,085 | ₩66,702 | ₩64,986 | ₩66,273 | +0.28% | 16.9만 |
|---|
| 2026.06.26 | ₩63,591 | ₩66,595 | ₩63,443 | ₩66,407 | +4.43% | 35.6만 |
|---|
| 2026.06.25 | ₩62,504 | ₩63,899 | ₩61,713 | ₩63,135 | +1.01% | 11.4만 |
|---|
| 2026.06.24 | ₩61,404 | ₩63,081 | ₩61,123 | ₩62,947 | +2.51% | 14.2만 |
|---|
| 2026.06.23 | ₩59,728 | ₩61,579 | ₩59,285 | ₩61,123 | +2.34% | 16만 |
|---|
| 2026.06.22 | ₩60,318 | ₩60,827 | ₩58,588 | ₩58,936 | -2.29% | 19.6만 |
|---|
| 2026.06.18 | ₩61,579 | ₩62,397 | ₩58,802 | ₩60,881 | -1.13% | 22.1만 |
|---|
| 2026.06.17 | ₩63,872 | ₩65,643 | ₩62,263 | ₩62,665 | -1.89% | 16.5만 |
|---|
| 2026.06.16 | ₩64,221 | ₩65,281 | ₩63,255 | ₩64,127 | -0.15% | 13.7만 |
|---|
| 2026.06.15 | ₩65,938 | ₩67,681 | ₩63,872 | ₩63,939 | -3.03% | 21.2만 |
|---|
| 2026.06.12 | ₩65,777 | ₩68,003 | ₩65,066 | ₩67,065 | +1.96% | 15.4만 |
|---|
| 2026.06.11 | ₩66,032 | ₩67,024 | ₩65,629 | ₩66,930 | +1.36% | 13.4만 |
|---|
| 2026.06.10 | ₩64,556 | ₩66,756 | ₩64,073 | ₩65,938 | +2.14% | 17.7만 |
|---|
| 2026.06.09 | ₩64,248 | ₩65,012 | ₩62,987 | ₩64,234 | -0.02% | 17만 |
|---|
| 2026.06.08 | ₩64,140 | ₩65,160 | ₩63,805 | ₩64,234 | +0.15% | 15만 |
|---|
| 2026.06.05 | ₩64,999 | ₩65,093 | ₩63,564 | ₩63,778 | -1.88% | 13.1만 |
|---|
| 2026.06.04 | ₩63,912 | ₩65,039 | ₩63,456 | ₩64,462 | +0.86% | 13만 |
|---|
| 2026.06.03 | ₩63,175 | ₩63,202 | ₩61,498 | ₩62,263 | -1.44% | 15.2만 |
|---|
| 2026.06.02 | ₩63,376 | ₩64,650 | ₩62,678 | ₩64,261 | +1.40% | 16.1만 |
|---|
| 2026.06.01 | ₩63,845 | ₩65,468 | ₩63,121 | ₩64,650 | +1.26% | 20.4만 |
|---|
| 2026.05.29 | ₩59,982 | ₩63,067 | ₩58,507 | ₩63,027 | +5.08% | 35.5만 |
|---|
| 2026.05.28 | ₩58,172 | ₩60,291 | ₩57,675 | ₩59,956 | +3.07% | 27.4만 |
|---|
| 2026.05.27 | ₩55,865 | ₩57,810 | ₩55,757 | ₩57,635 | +3.17% | 16.1만 |
|---|
| 2026.05.26 | ₩55,476 | ₩56,146 | ₩54,872 | ₩55,865 | +0.70% | 24.7만 |
|---|
| 2026.05.22 | ₩55,637 | ₩57,367 | ₩55,167 | ₩55,704 | +0.12% | 15.7만 |
|---|
| 2026.05.21 | ₩53,866 | ₩55,261 | ₩53,222 | ₩55,154 | +2.39% | 19.2만 |
|---|
| 2026.05.20 | ₩53,598 | ₩55,221 | ₩52,981 | ₩54,430 | +1.55% | 20.9만 |
|---|
| 2026.05.19 | ₩54,671 | ₩55,811 | ₩53,705 | ₩54,202 | -0.86% | 10.6만 |
|---|
| 2026.05.18 | ₩51,760 | ₩55,087 | ₩51,760 | ₩54,523 | +5.34% | 19.9만 |
|---|
| 2026.05.15 | ₩52,176 | ₩54,617 | ₩52,176 | ₩52,968 | +1.52% | 17.3만 |
|---|
| 2026.05.14 | ₩53,236 | ₩54,564 | ₩52,579 | ₩52,954 | -0.53% | 17.3만 |
|---|
| 2026.05.13 | ₩54,041 | ₩54,403 | ₩51,827 | ₩52,860 | -2.18% | 18.9만 |
|---|
| 2026.05.12 | ₩56,924 | ₩57,126 | ₩53,987 | ₩54,617 | -4.05% | 25.5만 |
|---|
| 2026.05.11 | ₩58,547 | ₩59,124 | ₩56,482 | ₩56,482 | -3.53% | 23.4만 |
|---|
| 2026.05.08 | ₩58,078 | ₩58,453 | ₩55,664 | ₩58,292 | +0.37% | 18.5만 |
|---|
| 2026.05.07 | ₩56,696 | ₩59,178 | ₩56,696 | ₩58,024 | +2.34% | 21.2만 |
|---|
| 2026.05.06 | ₩58,306 | ₩58,306 | ₩56,374 | ₩56,455 | -3.17% | 19.4만 |
|---|
| 2026.05.05 | ₩58,252 | ₩58,896 | ₩56,991 | ₩58,896 | +1.11% | 17.6만 |
|---|
| 2026.05.04 | ₩59,017 | ₩60,425 | ₩57,260 | ₩57,850 | -1.98% | 26.9만 |
|---|
| 2026.05.01 | ₩61,337 | ₩61,619 | ₩58,963 | ₩59,057 | -3.72% | 28.4만 |
|---|
| 2026.04.30 | ₩61,619 | ₩62,370 | ₩59,231 | ₩60,640 | -1.59% | 38만 |
|---|
| 2026.04.29 | ₩61,793 | ₩63,711 | ₩59,701 | ₩62,665 | +1.41% | 59.6만 |
|---|
| 2026.04.28 | ₩53,652 | ₩62,692 | ₩52,632 | ₩61,525 | +14.67% | 176.9만 |
|---|
| 2026.04.27 | ₩43,243 | ₩44,517 | ₩41,714 | ₩42,935 | -0.71% | 54만 |
|---|
| 2026.04.24 | ₩42,613 | ₩44,102 | ₩41,848 | ₩43,471 | +2.01% | 48만 |
|---|
| 2026.04.23 | ₩45,604 | ₩45,604 | ₩42,304 | ₩42,975 | -5.76% | 53.9만 |
|---|
| 2026.04.22 | ₩44,638 | ₩45,899 | ₩44,611 | ₩45,872 | +2.76% | 25.8만 |
|---|
| 2026.04.21 | ₩43,565 | ₩44,933 | ₩43,458 | ₩44,517 | +2.19% | 29.2만 |
|---|
| 2026.04.20 | ₩41,392 | ₩42,036 | ₩40,815 | ₩41,473 | +0.19% | 24.3만 |
|---|
| 2026.04.17 | ₩42,103 | ₩42,680 | ₩40,936 | ₩40,990 | -2.64% | 15.5만 |
|---|
| 2026.04.16 | ₩41,178 | ₩42,264 | ₩40,762 | ₩41,567 | +0.94% | 12.9만 |
|---|
| 2026.04.15 | ₩39,970 | ₩41,500 | ₩39,970 | ₩41,339 | +3.42% | 11.9만 |
|---|
| 2026.04.14 | ₩39,662 | ₩40,252 | ₩39,085 | ₩39,997 | +0.85% | 18.8만 |
|---|
| 2026.04.13 | ₩37,851 | ₩40,333 | ₩37,663 | ₩39,769 | +5.07% | 18.1만 |
|---|
| 2026.04.10 | ₩40,185 | ₩40,386 | ₩37,744 | ₩37,865 | -5.77% | 17.5만 |
|---|
| 2026.04.09 | ₩38,991 | ₩40,346 | ₩38,119 | ₩40,292 | +3.34% | 19만 |
|---|
| 2026.04.08 | ₩40,185 | ₩40,909 | ₩39,112 | ₩39,367 | -2.04% | 14.2만 |
|---|
| 2026.04.07 | ₩39,850 | ₩40,185 | ₩39,380 | ₩39,716 | -0.34% | 19만 |
|---|
| 2026.04.06 | ₩40,131 | ₩40,185 | ₩39,528 | ₩39,742 | -0.97% | 15.5만 |
|---|
| 2026.04.02 | ₩39,058 | ₩40,359 | ₩38,602 | ₩40,131 | +2.75% | 15.1만 |
|---|
| 2026.04.01 | ₩39,058 | ₩39,286 | ₩37,543 | ₩39,032 | -0.07% | 17.7만 |
|---|
| 2026.03.31 | ₩40,105 | ₩40,681 | ₩39,152 | ₩39,219 | -2.21% | 24.1만 |
|---|
| 2026.03.30 | ₩38,495 | ₩39,742 | ₩38,347 | ₩39,568 | +2.79% | 17.1만 |
|---|
| 2026.03.27 | ₩38,321 | ₩38,683 | ₩37,824 | ₩38,039 | -0.74% | 21.1만 |
|---|
| 2026.03.26 | ₩37,274 | ₩39,005 | ₩37,274 | ₩38,495 | +3.27% | 18.6만 |
|---|
| 2026.03.25 | ₩37,570 | ₩37,838 | ₩36,228 | ₩37,476 | -0.25% | 18.2만 |
|---|
| 2026.03.24 | ₩36,389 | ₩37,502 | ₩35,745 | ₩37,207 | +2.25% | 22.4만 |
|---|
| 2026.03.23 | ₩36,188 | ₩37,543 | ₩35,249 | ₩36,885 | +1.93% | 27.7만 |
|---|
| 2026.03.20 | ₩35,182 | ₩36,000 | ₩34,914 | ₩35,383 | +0.57% | 121.9만 |
|---|
| 2026.03.19 | ₩34,149 | ₩35,625 | ₩34,149 | ₩35,222 | +3.14% | 29.7만 |
|---|
| 2026.03.18 | ₩34,860 | ₩35,437 | ₩34,458 | ₩34,646 | -0.62% | 23.2만 |
|---|
| 2026.03.17 | ₩35,464 | ₩36,738 | ₩35,088 | ₩35,102 | -1.02% | 22.7만 |
|---|
| 2026.03.16 | ₩35,142 | ₩35,745 | ₩34,337 | ₩35,021 | -0.34% | 38.5만 |
|---|
| 2026.03.13 | ₩34,833 | ₩35,692 | ₩34,310 | ₩34,900 | +0.19% | 42.1만 |
|---|
| 2026.03.12 | ₩34,753 | ₩36,027 | ₩34,216 | ₩34,498 | -0.73% | 43.7만 |
|---|
| 2026.03.11 | ₩34,592 | ₩35,102 | ₩33,908 | ₩35,075 | +1.40% | 29.2만 |
|---|
| 2026.03.10 | ₩34,981 | ₩35,195 | ₩33,626 | ₩34,941 | -0.12% | 28.5만 |
|---|
| 2026.03.09 | ₩36,081 | ₩36,161 | ₩34,337 | ₩35,263 | -2.27% | 43만 |
|---|
| 2026.03.06 | ₩36,456 | ₩36,818 | ₩34,914 | ₩36,671 | +0.59% | 21.9만 |
|---|
| 2026.03.05 | ₩36,081 | ₩37,784 | ₩36,081 | ₩37,328 | +3.46% | 30만 |
|---|
| 2026.03.04 | ₩36,550 | ₩37,046 | ₩35,772 | ₩36,362 | -0.51% | 25.7만 |
|---|
| 2026.03.03 | ₩34,887 | ₩36,483 | ₩34,471 | ₩36,456 | +4.50% | 30.6만 |
|---|
| 2026.03.02 | ₩35,651 | ₩36,483 | ₩34,565 | ₩35,464 | -0.53% | 27.4만 |
|---|
| 2026.02.27 | ₩35,397 | ₩36,268 | ₩34,431 | ₩36,242 | +2.39% | 36.8만 |
|---|
| 2026.02.26 | ₩35,048 | ₩36,966 | ₩34,914 | ₩35,933 | +2.53% | 38.6만 |
|---|
| 2026.02.25 | ₩34,954 | ₩35,356 | ₩33,868 | ₩35,048 | +0.27% | 21.6만 |
|---|
| 2026.02.24 | ₩35,169 | ₩36,376 | ₩34,659 | ₩34,793 | -1.07% | 27.5만 |
|---|
| 2026.02.23 | ₩38,240 | ₩38,240 | ₩35,182 | ₩35,276 | -7.75% | 27.8만 |
|---|
| 2026.02.20 | ₩38,415 | ₩39,689 | ₩37,798 | ₩38,280 | -0.35% | 27.3만 |
|---|
| 2026.02.19 | ₩37,784 | ₩38,616 | ₩37,154 | ₩38,602 | +2.17% | 28.4만 |
|---|
| 2026.02.18 | ₩37,730 | ₩38,549 | ₩37,422 | ₩38,307 | +1.53% | 31.4만 |
|---|
| 2026.02.17 | ₩38,884 | ₩38,991 | ₩37,046 | ₩37,784 | -2.83% | 36.3만 |
|---|
| 2026.02.13 | ₩39,729 | ₩40,051 | ₩38,415 | ₩38,830 | -2.26% | 30.1만 |
|---|
| 2026.02.12 | ₩40,923 | ₩41,003 | ₩36,738 | ₩39,139 | -4.36% | 38.2만 |
|---|
| 2026.02.11 | ₩45,966 | ₩45,966 | ₩40,950 | ₩41,204 | -10.36% | 19만 |
|---|
| 2026.02.10 | ₩45,765 | ₩46,087 | ₩44,812 | ₩45,523 | -0.53% | 17.4만 |
|---|
| 2026.02.09 | ₩48,260 | ₩48,260 | ₩45,201 | ₩45,443 | -5.84% | 17.1만 |
|---|
| 2026.02.06 | ₩49,319 | ₩49,950 | ₩48,273 | ₩48,394 | -1.88% | 17.7만 |
|---|
| 2026.02.05 | ₩49,011 | ₩50,030 | ₩48,461 | ₩49,185 | +0.36% | 22.7만 |
|---|
| 2026.02.04 | ₩47,683 | ₩49,212 | ₩47,629 | ₩48,997 | +2.76% | 21.9만 |
|---|
| 2026.02.03 | ₩45,201 | ₩50,754 | ₩45,201 | ₩47,321 | +4.69% | 40.4만 |
|---|
| 2026.02.02 | ₩47,643 | ₩49,373 | ₩46,932 | ₩49,199 | +3.27% | 29.6만 |
|---|
| 2026.01.30 | ₩44,598 | ₩48,233 | ₩44,558 | ₩47,388 | +6.26% | 31.1만 |
|---|
| 2026.01.29 | ₩44,075 | ₩44,772 | ₩43,632 | ₩44,169 | +0.21% | 23.4만 |
|---|
| 2026.01.28 | ₩45,778 | ₩45,778 | ₩43,444 | ₩43,632 | -4.69% | 14.7만 |
|---|
| 2026.01.27 | ₩45,899 | ₩46,409 | ₩44,759 | ₩45,751 | -0.32% | 16.3만 |
|---|
| 2026.01.26 | ₩46,503 | ₩46,717 | ₩45,497 | ₩46,221 | -0.61% | 16.3만 |
|---|
| 2026.01.23 | ₩46,891 | ₩47,683 | ₩46,382 | ₩46,663 | -0.49% | 12.2만 |
|---|
| 2026.01.22 | ₩47,093 | ₩48,219 | ₩46,905 | ₩47,093 | 0.00% | 16.1만 |
|---|
| 2026.01.21 | ₩45,349 | ₩47,173 | ₩45,349 | ₩46,610 | +2.78% | 20.7만 |
|---|
| 2026.01.20 | ₩44,906 | ₩45,979 | ₩43,418 | ₩44,933 | +0.06% | 18.6만 |
|---|
| 2026.01.16 | ₩46,234 | ₩46,301 | ₩45,349 | ₩45,698 | -1.16% | 15.6만 |
|---|
| 2026.01.15 | ₩45,738 | ₩46,610 | ₩45,510 | ₩46,422 | +1.50% | 13.7만 |
|---|
| 2026.01.14 | ₩44,571 | ₩45,832 | ₩44,491 | ₩45,376 | +1.81% | 22.1만 |
|---|
| 2026.01.13 | ₩46,100 | ₩46,596 | ₩44,638 | ₩44,826 | -2.76% | 17.1만 |
|---|
| 2026.01.12 | ₩45,590 | ₩46,489 | ₩45,590 | ₩46,073 | +1.06% | 14.4만 |
|---|
| 2026.01.09 | ₩44,786 | ₩45,926 | ₩44,263 | ₩45,832 | +2.34% | 14.1만 |
|---|
| 2026.01.08 | ₩43,082 | ₩44,933 | ₩43,082 | ₩44,786 | +3.95% | 18.7만 |
|---|
| 2026.01.07 | ₩43,592 | ₩44,142 | ₩42,935 | ₩43,270 | -0.74% | 12.8만 |
|---|
| 2026.01.06 | ₩42,157 | ₩43,726 | ₩42,157 | ₩43,713 | +3.69% | 16만 |
|---|
| 2026.01.05 | ₩42,117 | ₩43,914 | ₩42,117 | ₩42,693 | +1.37% | 24.5만 |
|---|
| 2026.01.02 | ₩42,076 | ₩42,345 | ₩40,775 | ₩42,023 | -0.13% | 20.3만 |
|---|
| 2025.12.31 | ₩42,063 | ₩42,680 | ₩41,339 | ₩41,473 | -1.40% | 13.9만 |
|---|
| 2025.12.30 | ₩42,626 | ₩42,787 | ₩42,036 | ₩42,103 | -1.23% | 16.6만 |
|---|
| 2025.12.29 | ₩42,210 | ₩42,801 | ₩42,009 | ₩42,760 | +1.30% | 16.2만 |
|---|
| 2025.12.26 | ₩41,580 | ₩42,197 | ₩41,245 | ₩42,130 | +1.32% | 17만 |
|---|
| 2025.12.24 | ₩40,842 | ₩41,660 | ₩40,762 | ₩41,593 | +1.84% | 10.8만 |
|---|
| 2025.12.23 | ₩41,701 | ₩41,701 | ₩40,735 | ₩40,842 | -2.06% | 17.8만 |
|---|
| 2025.12.22 | ₩41,097 | ₩42,586 | ₩41,084 | ₩41,714 | +1.50% | 25.4만 |
|---|
| 2025.12.19 | ₩41,902 | ₩41,996 | ₩40,842 | ₩41,124 | -1.86% | 40.9만 |
|---|
| 2025.12.18 | ₩42,599 | ₩43,082 | ₩41,996 | ₩42,277 | -0.76% | 31.7만 |
|---|
| 2025.12.17 | ₩41,567 | ₩42,747 | ₩41,567 | ₩42,264 | +1.68% | 29.5만 |
|---|
| 2025.12.16 | ₩41,459 | ₩42,385 | ₩41,352 | ₩41,969 | +1.23% | 30.5만 |
|---|
| 2025.12.15 | ₩41,902 | ₩42,170 | ₩40,574 | ₩41,419 | -1.15% | 30.6만 |
|---|
| 2025.12.12 | ₩41,701 | ₩42,224 | ₩40,842 | ₩41,432 | -0.64% | 37.6만 |
|---|
| 2025.12.11 | ₩41,298 | ₩41,969 | ₩40,748 | ₩41,473 | +0.42% | 19.4만 |
|---|
| 2025.12.10 | ₩40,024 | ₩41,111 | ₩39,273 | ₩40,990 | +2.41% | 42.3만 |
|---|
| 2025.12.09 | ₩39,072 | ₩40,386 | ₩38,991 | ₩39,944 | +2.23% | 20.3만 |
|---|
| 2025.12.08 | ₩40,373 | ₩40,641 | ₩38,817 | ₩39,179 | -2.96% | 30.5만 |
|---|
| 2025.12.05 | ₩39,139 | ₩40,185 | ₩38,844 | ₩40,051 | +2.33% | 24.7만 |
|---|
| 2025.12.04 | ₩40,453 | ₩40,453 | ₩39,501 | ₩39,877 | -1.43% | 17.3만 |
|---|
| 2025.12.03 | ₩39,890 | ₩40,802 | ₩39,528 | ₩40,346 | +1.14% | 22.9만 |
|---|
| 2025.12.02 | ₩40,292 | ₩40,641 | ₩38,978 | ₩39,850 | -1.10% | 17.1만 |
|---|
| 2025.12.01 | ₩39,085 | ₩40,373 | ₩38,897 | ₩40,319 | +3.16% | 26만 |
|---|
| 2025.11.28 | ₩40,131 | ₩40,252 | ₩39,260 | ₩39,434 | -1.74% | 7.2만 |
|---|
| 2025.11.26 | ₩39,970 | ₩40,319 | ₩39,353 | ₩39,836 | -0.34% | 20.2만 |
|---|
| 2025.11.25 | ₩40,038 | ₩40,775 | ₩39,836 | ₩39,944 | -0.23% | 16.3만 |
|---|
| 2025.11.24 | ₩39,823 | ₩39,823 | ₩38,951 | ₩39,528 | -0.74% | 30.3만 |
|---|
| 2025.11.21 | ₩37,932 | ₩40,614 | ₩37,717 | ₩40,024 | +5.52% | 27.9만 |
|---|
| 2025.11.20 | ₩37,851 | ₩38,656 | ₩37,073 | ₩37,798 | -0.14% | 26.7만 |
|---|
| 2025.11.19 | ₩39,206 | ₩39,809 | ₩37,435 | ₩37,502 | -4.34% | 25.8만 |
|---|
| 2025.11.18 | ₩39,340 | ₩39,903 | ₩38,441 | ₩38,951 | -0.99% | 17.2만 |
|---|
| 2025.11.17 | ₩39,997 | ₩40,198 | ₩39,286 | ₩39,501 | -1.24% | 20.5만 |
|---|
| 2025.11.14 | ₩40,668 | ₩40,668 | ₩39,139 | ₩39,970 | -1.72% | 21.6만 |
|---|
| 2025.11.13 | ₩41,392 | ₩42,210 | ₩40,105 | ₩40,574 | -1.98% | 27.6만 |
|---|
| 2025.11.12 | ₩41,781 | ₩42,009 | ₩41,043 | ₩41,607 | -0.42% | 23만 |
|---|
| 2025.11.11 | ₩40,373 | ₩42,049 | ₩40,373 | ₩41,848 | +3.65% | 27만 |
|---|
| 2025.11.10 | ₩40,775 | ₩40,976 | ₩39,380 | ₩40,373 | -0.99% | 26.4만 |
|---|
| 2025.11.07 | ₩40,587 | ₩41,473 | ₩40,198 | ₩40,413 | -0.43% | 33.5만 |
|---|
| 2025.11.06 | ₩40,722 | ₩41,057 | ₩39,608 | ₩40,628 | -0.23% | 35만 |
|---|
| 2025.11.05 | ₩42,009 | ₩42,734 | ₩39,434 | ₩41,567 | -1.05% | 51.7만 |
|---|
| 2025.11.04 | ₩39,300 | ₩46,918 | ₩39,300 | ₩42,358 | +7.78% | 108.6만 |
|---|
| 2025.11.03 | ₩33,948 | ₩34,337 | ₩32,848 | ₩32,915 | -3.04% | 46.1만 |
|---|
| 2025.10.31 | ₩33,532 | ₩34,055 | ₩33,023 | ₩33,935 | +1.20% | 37.3만 |
|---|
| 2025.10.30 | ₩33,948 | ₩34,136 | ₩33,572 | ₩33,666 | -0.83% | 29.7만 |
|---|
| 2025.10.29 | ₩35,276 | ₩35,973 | ₩33,881 | ₩34,015 | -3.57% | 25.6만 |
|---|
| 2025.10.28 | ₩37,020 | ₩37,073 | ₩35,397 | ₩35,558 | -3.95% | 35.6만 |
|---|
| 2025.10.27 | ₩37,435 | ₩37,730 | ₩36,885 | ₩37,167 | -0.72% | 21.6만 |
|---|
| 2025.10.24 | ₩37,583 | ₩37,583 | ₩36,885 | ₩37,315 | -0.71% | 19.4만 |
|---|
| 2025.10.23 | ₩37,261 | ₩37,556 | ₩36,376 | ₩36,966 | -0.79% | 19.4만 |
|---|
| 2025.10.22 | ₩38,039 | ₩38,415 | ₩37,529 | ₩37,663 | -0.99% | 17.9만 |
|---|
| 2025.10.21 | ₩37,127 | ₩38,428 | ₩36,725 | ₩38,213 | +2.93% | 17.8만 |
|---|
| 2025.10.20 | ₩36,939 | ₩37,207 | ₩36,483 | ₩37,167 | +0.62% | 21.6만 |
|---|
| 2025.10.17 | ₩37,140 | ₩37,945 | ₩36,215 | ₩36,537 | -1.63% | 22.1만 |
|---|
| 2025.10.16 | ₩37,100 | ₩37,328 | ₩36,081 | ₩37,046 | -0.14% | 27.5만 |
|---|
| 2025.10.15 | ₩37,985 | ₩38,321 | ₩37,301 | ₩37,368 | -1.62% | 15.6만 |
|---|
| 2025.10.14 | ₩37,073 | ₩38,254 | ₩36,979 | ₩37,932 | +2.32% | 20.4만 |
|---|
| 2025.10.13 | ₩37,409 | ₩37,730 | ₩37,046 | ₩37,449 | +0.11% | 20.6만 |
|---|
| 2025.10.10 | ₩38,763 | ₩39,219 | ₩37,020 | ₩37,288 | -3.81% | 23.2만 |
|---|