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 | ₩70,354 | ₩70,434 | ₩68,325 | ₩68,432 | -2.73% | 16.9만 |
| 2026.10.08 | ₩69,166 | ₩69,860 | ₩68,099 | ₩69,860 | +1.00% | 22.5만 |
| 2026.10.07 | ₩67,698 | ₩69,753 | ₩67,071 | ₩69,046 | +1.99% | 14.9만 |
| 2026.10.06 | ₩69,433 | ₩69,433 | ₩67,138 | ₩67,631 | -2.59% | 15만 |
| 2026.10.05 | ₩70,020 | ₩70,367 | ₩69,086 | ₩69,126 | -1.28% | 14.1만 |
| 2026.10.02 | ₩72,195 | ₩73,076 | ₩70,074 | ₩70,541 | -2.29% | 14.3만 |
| 2026.10.01 | ₩70,834 | ₩73,316 | ₩70,794 | ₩72,129 | +1.83% | 20.6만 |
| 2026.09.30 | ₩69,273 | ₩70,207 | ₩67,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,007 |
| +1.06% |
| 24.3만 |
| 2026.09.29 | ₩67,965 | ₩69,473 | ₩67,445 | ₩69,233 | +1.87% | 18.1만 |
|---|
| 2026.09.28 | ₩68,299 | ₩69,073 | ₩67,992 | ₩68,432 | +0.20% | 14.7만 |
|---|
| 2026.09.25 | ₩67,898 | ₩68,832 | ₩67,885 | ₩68,806 | +1.34% | 20.5만 |
|---|
| 2026.09.24 | ₩69,633 | ₩70,714 | ₩66,270 | ₩68,526 | -1.59% | 21만 |
|---|
| 2026.09.23 | ₩69,313 | ₩71,288 | ₩68,606 | ₩69,486 | +0.25% | 18.6만 |
|---|
| 2026.09.22 | ₩69,820 | ₩70,180 | ₩68,139 | ₩69,380 | -0.63% | 28.5만 |
|---|
| 2026.09.21 | ₩69,246 | ₩69,713 | ₩68,272 | ₩68,832 | -0.60% | 32만 |
|---|
| 2026.09.18 | ₩68,886 | ₩69,593 | ₩67,204 | ₩69,233 | +0.50% | 48.7만 |
|---|
| 2026.09.17 | ₩70,007 | ₩70,434 | ₩68,018 | ₩68,859 | -1.64% | 27.5만 |
|---|
| 2026.09.16 | ₩68,499 | ₩69,673 | ₩68,032 | ₩69,647 | +1.68% | 21만 |
|---|
| 2026.09.15 | ₩68,846 | ₩70,087 | ₩68,672 | ₩69,219 | +0.54% | 19.7만 |
|---|
| 2026.09.14 | ₩69,927 | ₩70,407 | ₩68,272 | ₩69,753 | -0.25% | 20.8만 |
|---|
| 2026.09.11 | ₩68,766 | ₩68,766 | ₩67,405 | ₩68,379 | -0.56% | 25.7만 |
|---|
| 2026.09.10 | ₩68,832 | ₩69,713 | ₩67,191 | ₩68,712 | -0.17% | 26.9만 |
|---|
| 2026.09.09 | ₩68,072 | ₩68,739 | ₩66,244 | ₩68,526 | +0.67% | 24.3만 |
|---|
| 2026.09.08 | ₩71,862 | ₩71,862 | ₩67,258 | ₩68,245 | -5.03% | 30.4만 |
|---|
| 2026.09.04 | ₩70,767 | ₩72,769 | ₩70,567 | ₩72,769 | +2.83% | 42.3만 |
|---|
| 2026.09.03 | ₩72,436 | ₩73,009 | ₩70,661 | ₩71,995 | -0.61% | 44.9만 |
|---|
| 2026.09.02 | ₩72,996 | ₩74,544 | ₩71,702 | ₩72,115 | -1.21% | 24만 |
|---|
| 2026.09.01 | ₩76,733 | ₩77,814 | ₩72,636 | ₩73,250 | -4.54% | 34.4만 |
|---|
| 2026.08.31 | ₩76,959 | ₩77,507 | ₩75,638 | ₩76,839 | -0.16% | 30.6만 |
|---|
| 2026.08.28 | ₩77,840 | ₩79,121 | ₩75,011 | ₩77,533 | -0.39% | 20.4만 |
|---|
| 2026.08.27 | ₩76,185 | ₩77,293 | ₩75,598 | ₩77,293 | +1.45% | 19.8만 |
|---|
| 2026.08.26 | ₩76,479 | ₩77,840 | ₩75,065 | ₩76,065 | -0.54% | 32.5만 |
|---|
| 2026.08.25 | ₩76,466 | ₩77,320 | ₩75,865 | ₩76,893 | +0.56% | 16.1만 |
|---|
| 2026.08.24 | ₩78,454 | ₩79,375 | ₩76,626 | ₩76,986 | -1.87% | 21.1만 |
|---|
| 2026.08.21 | ₩77,440 | ₩78,694 | ₩76,626 | ₩77,920 | +0.62% | 22.8만 |
|---|
| 2026.08.20 | ₩77,547 | ₩79,375 | ₩77,186 | ₩77,573 | +0.03% | 20만 |
|---|
| 2026.08.19 | ₩77,613 | ₩80,136 | ₩77,200 | ₩78,307 | +0.89% | 20만 |
|---|
| 2026.08.18 | ₩77,253 | ₩78,187 | ₩76,599 | ₩77,787 | +0.69% | 18만 |
|---|
| 2026.08.17 | ₩76,679 | ₩76,853 | ₩74,798 | ₩76,145 | -0.70% | 20.7만 |
|---|
| 2026.08.14 | ₩81,337 | ₩81,403 | ₩76,639 | ₩77,507 | -4.71% | 42.7만 |
|---|
| 2026.08.13 | ₩77,573 | ₩80,936 | ₩77,120 | ₩80,669 | +3.99% | 35만 |
|---|
| 2026.08.12 | ₩76,172 | ₩77,720 | ₩75,478 | ₩77,013 | +1.10% | 21.3만 |
|---|
| 2026.08.11 | ₩78,361 | ₩78,361 | ₩77,026 | ₩77,333 | -1.31% | 15.8만 |
|---|
| 2026.08.10 | ₩78,334 | ₩78,881 | ₩76,372 | ₩77,200 | -1.45% | 34.5만 |
|---|
| 2026.08.07 | ₩77,360 | ₩79,922 | ₩76,879 | ₩78,854 | +1.93% | 22.1만 |
|---|
| 2026.08.06 | ₩78,120 | ₩78,321 | ₩76,466 | ₩78,120 | 0.00% | 20.5만 |
|---|
| 2026.08.05 | ₩78,467 | ₩78,494 | ₩75,652 | ₩78,241 | -0.29% | 20.2만 |
|---|
| 2026.08.04 | ₩75,678 | ₩77,733 | ₩75,638 | ₩77,493 | +2.40% | 20.6만 |
|---|
| 2026.08.03 | ₩75,812 | ₩78,721 | ₩75,772 | ₩76,906 | +1.44% | 26만 |
|---|
| 2026.07.31 | ₩74,437 | ₩75,798 | ₩72,195 | ₩75,758 | +1.77% | 26.1만 |
|---|
| 2026.07.30 | ₩76,986 | ₩77,533 | ₩73,837 | ₩75,812 | -1.53% | 21.9만 |
|---|
| 2026.07.29 | ₩78,281 | ₩82,311 | ₩77,400 | ₩78,814 | +0.68% | 31.8만 |
|---|
| 2026.07.28 | ₩75,505 | ₩80,055 | ₩75,105 | ₩78,054 | +3.38% | 50.2만 |
|---|
| 2026.07.27 | ₩74,611 | ₩78,454 | ₩74,611 | ₩77,573 | +3.97% | 48.3만 |
|---|
| 2026.07.24 | ₩75,652 | ₩76,412 | ₩72,836 | ₩73,557 | -2.77% | 38.4만 |
|---|
| 2026.07.23 | ₩77,507 | ₩77,520 | ₩74,571 | ₩75,652 | -2.39% | 20.8만 |
|---|
| 2026.07.22 | ₩77,480 | ₩78,014 | ₩76,159 | ₩77,146 | -0.43% | 12.1만 |
|---|
| 2026.07.21 | ₩75,959 | ₩78,414 | ₩75,585 | ₩76,693 | +0.97% | 16.5만 |
|---|
| 2026.07.20 | ₩77,600 | ₩78,694 | ₩75,919 | ₩77,253 | -0.45% | 24.7만 |
|---|
| 2026.07.17 | ₩79,015 | ₩81,003 | ₩75,825 | ₩78,147 | -1.10% | 30.6만 |
|---|
| 2026.07.16 | ₩76,279 | ₩79,588 | ₩76,252 | ₩78,347 | +2.71% | 46.2만 |
|---|
| 2026.07.15 | ₩74,864 | ₩76,466 | ₩73,663 | ₩74,050 | -1.09% | 35.4만 |
|---|
| 2026.07.14 | ₩73,637 | ₩74,731 | ₩72,743 | ₩74,290 | +0.89% | 18.3만 |
|---|
| 2026.07.13 | ₩73,156 | ₩75,211 | ₩72,996 | ₩74,771 | +2.21% | 35만 |
|---|
| 2026.07.10 | ₩72,115 | ₩73,036 | ₩71,088 | ₩72,903 | +1.09% | 23.5만 |
|---|
| 2026.07.09 | ₩69,460 | ₩71,008 | ₩69,460 | ₩70,607 | +1.65% | 13.7만 |
|---|
| 2026.07.08 | ₩72,356 | ₩72,356 | ₩70,180 | ₩70,594 | -2.43% | 18.6만 |
|---|
| 2026.07.07 | ₩68,165 | ₩73,476 | ₩68,165 | ₩72,596 | +6.50% | 50.8만 |
|---|
| 2026.07.06 | ₩68,045 | ₩68,592 | ₩66,831 | ₩67,365 | -1.00% | 14.7만 |
|---|
| 2026.07.02 | ₩67,738 | ₩68,526 | ₩67,298 | ₩67,965 | +0.33% | 12.4만 |
|---|
| 2026.07.01 | ₩63,054 | ₩68,058 | ₩63,054 | ₩67,551 | +7.13% | 18.1만 |
|---|
| 2026.06.30 | ₩65,550 | ₩65,550 | ₩62,133 | ₩62,614 | -4.48% | 23.7만 |
|---|
| 2026.06.29 | ₩65,750 | ₩66,364 | ₩64,656 | ₩65,937 | +0.28% | 16.9만 |
|---|
| 2026.06.26 | ₩63,268 | ₩66,257 | ₩63,121 | ₩66,070 | +4.43% | 35.6만 |
|---|
| 2026.06.25 | ₩62,187 | ₩63,575 | ₩61,399 | ₩62,814 | +1.01% | 11.4만 |
|---|
| 2026.06.24 | ₩61,092 | ₩62,761 | ₩60,812 | ₩62,627 | +2.51% | 14.2만 |
|---|
| 2026.06.23 | ₩59,424 | ₩61,266 | ₩58,984 | ₩60,812 | +2.34% | 16만 |
|---|
| 2026.06.22 | ₩60,012 | ₩60,519 | ₩58,290 | ₩58,637 | -2.29% | 19.6만 |
|---|
| 2026.06.18 | ₩61,266 | ₩62,080 | ₩58,504 | ₩60,572 | -1.13% | 22.1만 |
|---|
| 2026.06.17 | ₩63,548 | ₩65,309 | ₩61,947 | ₩62,347 | -1.89% | 16.5만 |
|---|
| 2026.06.16 | ₩63,895 | ₩64,949 | ₩62,934 | ₩63,801 | -0.15% | 13.7만 |
|---|
| 2026.06.15 | ₩65,603 | ₩67,338 | ₩63,548 | ₩63,615 | -3.03% | 21.2만 |
|---|
| 2026.06.12 | ₩65,443 | ₩67,658 | ₩64,736 | ₩66,724 | +1.96% | 15.4만 |
|---|
| 2026.06.11 | ₩65,696 | ₩66,684 | ₩65,296 | ₩66,591 | +1.36% | 13.4만 |
|---|
| 2026.06.10 | ₩64,229 | ₩66,417 | ₩63,748 | ₩65,603 | +2.14% | 17.7만 |
|---|
| 2026.06.09 | ₩63,922 | ₩64,682 | ₩62,667 | ₩63,908 | -0.02% | 17만 |
|---|
| 2026.06.08 | ₩63,815 | ₩64,829 | ₩63,481 | ₩63,908 | +0.15% | 15만 |
|---|
| 2026.06.05 | ₩64,669 | ₩64,762 | ₩63,241 | ₩63,455 | -1.88% | 13.1만 |
|---|
| 2026.06.04 | ₩63,588 | ₩64,709 | ₩63,134 | ₩64,135 | +0.86% | 13만 |
|---|
| 2026.06.03 | ₩62,854 | ₩62,881 | ₩61,186 | ₩61,947 | -1.44% | 15.2만 |
|---|
| 2026.06.02 | ₩63,054 | ₩64,322 | ₩62,360 | ₩63,935 | +1.40% | 16.1만 |
|---|
| 2026.06.01 | ₩63,521 | ₩65,136 | ₩62,801 | ₩64,322 | +1.26% | 20.4만 |
|---|
| 2026.05.29 | ₩59,678 | ₩62,747 | ₩58,210 | ₩62,707 | +5.08% | 35.5만 |
|---|
| 2026.05.28 | ₩57,876 | ₩59,985 | ₩57,383 | ₩59,651 | +3.07% | 27.4만 |
|---|
| 2026.05.27 | ₩55,581 | ₩57,516 | ₩55,474 | ₩57,343 | +3.17% | 16.1만 |
|---|
| 2026.05.26 | ₩55,194 | ₩55,861 | ₩54,594 | ₩55,581 | +0.70% | 24.7만 |
|---|
| 2026.05.22 | ₩55,354 | ₩57,076 | ₩54,887 | ₩55,421 | +0.12% | 15.7만 |
|---|
| 2026.05.21 | ₩53,593 | ₩54,981 | ₩52,952 | ₩54,874 | +2.39% | 19.2만 |
|---|
| 2026.05.20 | ₩53,326 | ₩54,941 | ₩52,712 | ₩54,153 | +1.55% | 20.9만 |
|---|
| 2026.05.19 | ₩54,393 | ₩55,528 | ₩53,433 | ₩53,926 | -0.86% | 10.6만 |
|---|
| 2026.05.18 | ₩51,498 | ₩54,807 | ₩51,498 | ₩54,247 | +5.34% | 19.9만 |
|---|
| 2026.05.15 | ₩51,911 | ₩54,340 | ₩51,911 | ₩52,699 | +1.52% | 17.3만 |
|---|
| 2026.05.14 | ₩52,966 | ₩54,287 | ₩52,312 | ₩52,685 | -0.53% | 17.3만 |
|---|
| 2026.05.13 | ₩53,766 | ₩54,127 | ₩51,564 | ₩52,592 | -2.18% | 18.9만 |
|---|
| 2026.05.12 | ₩56,635 | ₩56,836 | ₩53,713 | ₩54,340 | -4.05% | 25.5만 |
|---|
| 2026.05.11 | ₩58,250 | ₩58,824 | ₩56,195 | ₩56,195 | -3.53% | 23.4만 |
|---|
| 2026.05.08 | ₩57,783 | ₩58,157 | ₩55,381 | ₩57,996 | +0.37% | 18.5만 |
|---|
| 2026.05.07 | ₩56,408 | ₩58,877 | ₩56,408 | ₩57,730 | +2.34% | 21.2만 |
|---|
| 2026.05.06 | ₩58,010 | ₩58,010 | ₩56,088 | ₩56,168 | -3.17% | 19.4만 |
|---|
| 2026.05.05 | ₩57,956 | ₩58,597 | ₩56,702 | ₩58,597 | +1.11% | 17.6만 |
|---|
| 2026.05.04 | ₩58,717 | ₩60,118 | ₩56,969 | ₩57,556 | -1.98% | 26.9만 |
|---|
| 2026.05.01 | ₩61,026 | ₩61,306 | ₩58,664 | ₩58,757 | -3.72% | 28.4만 |
|---|
| 2026.04.30 | ₩61,306 | ₩62,053 | ₩58,931 | ₩60,332 | -1.59% | 38만 |
|---|
| 2026.04.29 | ₩61,479 | ₩63,388 | ₩59,398 | ₩62,347 | +1.41% | 59.6만 |
|---|
| 2026.04.28 | ₩53,379 | ₩62,374 | ₩52,365 | ₩61,213 | +14.67% | 176.9만 |
|---|
| 2026.04.27 | ₩43,024 | ₩44,291 | ₩41,502 | ₩42,717 | -0.71% | 54만 |
|---|
| 2026.04.24 | ₩42,396 | ₩43,878 | ₩41,636 | ₩43,250 | +2.01% | 48만 |
|---|
| 2026.04.23 | ₩45,372 | ₩45,372 | ₩42,090 | ₩42,757 | -5.76% | 53.9만 |
|---|
| 2026.04.22 | ₩44,411 | ₩45,666 | ₩44,385 | ₩45,639 | +2.76% | 25.8만 |
|---|
| 2026.04.21 | ₩43,344 | ₩44,705 | ₩43,237 | ₩44,291 | +2.19% | 29.2만 |
|---|
| 2026.04.20 | ₩41,182 | ₩41,823 | ₩40,608 | ₩41,262 | +0.19% | 24.3만 |
|---|
| 2026.04.17 | ₩41,889 | ₩42,463 | ₩40,728 | ₩40,782 | -2.64% | 15.5만 |
|---|
| 2026.04.16 | ₩40,969 | ₩42,049 | ₩40,555 | ₩41,356 | +0.94% | 12.9만 |
|---|
| 2026.04.15 | ₩39,768 | ₩41,289 | ₩39,768 | ₩41,129 | +3.42% | 11.9만 |
|---|
| 2026.04.14 | ₩39,461 | ₩40,048 | ₩38,887 | ₩39,794 | +0.85% | 18.8만 |
|---|
| 2026.04.13 | ₩37,659 | ₩40,128 | ₩37,472 | ₩39,567 | +5.07% | 18.1만 |
|---|
| 2026.04.10 | ₩39,981 | ₩40,181 | ₩37,552 | ₩37,672 | -5.77% | 17.5만 |
|---|
| 2026.04.09 | ₩38,793 | ₩40,141 | ₩37,926 | ₩40,088 | +3.34% | 19만 |
|---|
| 2026.04.08 | ₩39,981 | ₩40,702 | ₩38,913 | ₩39,167 | -2.04% | 14.2만 |
|---|
| 2026.04.07 | ₩39,647 | ₩39,981 | ₩39,180 | ₩39,514 | -0.34% | 19만 |
|---|
| 2026.04.06 | ₩39,928 | ₩39,981 | ₩39,327 | ₩39,541 | -0.97% | 15.5만 |
|---|
| 2026.04.02 | ₩38,860 | ₩40,155 | ₩38,406 | ₩39,928 | +2.75% | 15.1만 |
|---|
| 2026.04.01 | ₩38,860 | ₩39,087 | ₩37,352 | ₩38,833 | -0.07% | 17.7만 |
|---|
| 2026.03.31 | ₩39,901 | ₩40,475 | ₩38,953 | ₩39,020 | -2.21% | 24.1만 |
|---|
| 2026.03.30 | ₩38,300 | ₩39,541 | ₩38,153 | ₩39,367 | +2.79% | 17.1만 |
|---|
| 2026.03.27 | ₩38,126 | ₩38,486 | ₩37,632 | ₩37,846 | -0.74% | 21.1만 |
|---|
| 2026.03.26 | ₩37,085 | ₩38,807 | ₩37,085 | ₩38,300 | +3.27% | 18.6만 |
|---|
| 2026.03.25 | ₩37,379 | ₩37,646 | ₩36,044 | ₩37,285 | -0.25% | 18.2만 |
|---|
| 2026.03.24 | ₩36,204 | ₩37,312 | ₩35,564 | ₩37,018 | +2.25% | 22.4만 |
|---|
| 2026.03.23 | ₩36,004 | ₩37,352 | ₩35,070 | ₩36,698 | +1.93% | 27.7만 |
|---|
| 2026.03.20 | ₩35,003 | ₩35,817 | ₩34,737 | ₩35,204 | +0.57% | 121.9만 |
|---|
| 2026.03.19 | ₩33,976 | ₩35,444 | ₩33,976 | ₩35,043 | +3.14% | 29.7만 |
|---|
| 2026.03.18 | ₩34,683 | ₩35,257 | ₩34,283 | ₩34,470 | -0.62% | 23.2만 |
|---|
| 2026.03.17 | ₩35,284 | ₩36,551 | ₩34,910 | ₩34,923 | -1.02% | 22.7만 |
|---|
| 2026.03.16 | ₩34,963 | ₩35,564 | ₩34,163 | ₩34,843 | -0.34% | 38.5만 |
|---|
| 2026.03.13 | ₩34,656 | ₩35,511 | ₩34,136 | ₩34,723 | +0.19% | 42.1만 |
|---|
| 2026.03.12 | ₩34,576 | ₩35,844 | ₩34,043 | ₩34,323 | -0.73% | 43.7만 |
|---|
| 2026.03.11 | ₩34,416 | ₩34,923 | ₩33,736 | ₩34,897 | +1.40% | 29.2만 |
|---|
| 2026.03.10 | ₩34,803 | ₩35,017 | ₩33,455 | ₩34,763 | -0.12% | 28.5만 |
|---|
| 2026.03.09 | ₩35,898 | ₩35,978 | ₩34,163 | ₩35,083 | -2.27% | 43만 |
|---|
| 2026.03.06 | ₩36,271 | ₩36,631 | ₩34,737 | ₩36,485 | +0.59% | 21.9만 |
|---|
| 2026.03.05 | ₩35,898 | ₩37,592 | ₩35,898 | ₩37,139 | +3.46% | 30만 |
|---|
| 2026.03.04 | ₩36,365 | ₩36,858 | ₩35,591 | ₩36,178 | -0.51% | 25.7만 |
|---|
| 2026.03.03 | ₩34,710 | ₩36,298 | ₩34,296 | ₩36,271 | +4.50% | 30.6만 |
|---|
| 2026.03.02 | ₩35,470 | ₩36,298 | ₩34,390 | ₩35,284 | -0.53% | 27.4만 |
|---|
| 2026.02.27 | ₩35,217 | ₩36,084 | ₩34,256 | ₩36,058 | +2.39% | 36.8만 |
|---|
| 2026.02.26 | ₩34,870 | ₩36,778 | ₩34,737 | ₩35,751 | +2.53% | 38.6만 |
|---|
| 2026.02.25 | ₩34,777 | ₩35,177 | ₩33,696 | ₩34,870 | +0.27% | 21.6만 |
|---|
| 2026.02.24 | ₩34,990 | ₩36,191 | ₩34,483 | ₩34,616 | -1.07% | 27.5만 |
|---|
| 2026.02.23 | ₩38,046 | ₩38,046 | ₩35,003 | ₩35,097 | -7.75% | 27.8만 |
|---|
| 2026.02.20 | ₩38,220 | ₩39,487 | ₩37,606 | ₩38,086 | -0.35% | 27.3만 |
|---|
| 2026.02.19 | ₩37,592 | ₩38,420 | ₩36,965 | ₩38,406 | +2.17% | 28.4만 |
|---|
| 2026.02.18 | ₩37,539 | ₩38,353 | ₩37,232 | ₩38,113 | +1.53% | 31.4만 |
|---|
| 2026.02.17 | ₩38,687 | ₩38,793 | ₩36,858 | ₩37,592 | -2.83% | 36.3만 |
|---|
| 2026.02.13 | ₩39,527 | ₩39,848 | ₩38,220 | ₩38,633 | -2.26% | 30.1만 |
|---|
| 2026.02.12 | ₩40,715 | ₩40,795 | ₩36,551 | ₩38,940 | -4.36% | 38.2만 |
|---|
| 2026.02.11 | ₩45,733 | ₩45,733 | ₩40,742 | ₩40,995 | -10.36% | 19만 |
|---|
| 2026.02.10 | ₩45,532 | ₩45,853 | ₩44,585 | ₩45,292 | -0.53% | 17.4만 |
|---|
| 2026.02.09 | ₩48,015 | ₩48,015 | ₩44,972 | ₩45,212 | -5.84% | 17.1만 |
|---|
| 2026.02.06 | ₩49,069 | ₩49,696 | ₩48,028 | ₩48,148 | -1.88% | 17.7만 |
|---|
| 2026.02.05 | ₩48,762 | ₩49,776 | ₩48,215 | ₩48,935 | +0.36% | 22.7만 |
|---|
| 2026.02.04 | ₩47,441 | ₩48,962 | ₩47,387 | ₩48,749 | +2.76% | 21.9만 |
|---|
| 2026.02.03 | ₩44,972 | ₩50,497 | ₩44,972 | ₩47,080 | +4.69% | 40.4만 |
|---|
| 2026.02.02 | ₩47,401 | ₩49,122 | ₩46,693 | ₩48,949 | +3.27% | 29.6만 |
|---|
| 2026.01.30 | ₩44,371 | ₩47,988 | ₩44,331 | ₩47,147 | +6.26% | 31.1만 |
|---|
| 2026.01.29 | ₩43,851 | ₩44,545 | ₩43,411 | ₩43,944 | +0.21% | 23.4만 |
|---|
| 2026.01.28 | ₩45,546 | ₩45,546 | ₩43,224 | ₩43,411 | -4.69% | 14.7만 |
|---|
| 2026.01.27 | ₩45,666 | ₩46,173 | ₩44,532 | ₩45,519 | -0.32% | 16.3만 |
|---|
| 2026.01.26 | ₩46,266 | ₩46,480 | ₩45,266 | ₩45,986 | -0.61% | 16.3만 |
|---|
| 2026.01.23 | ₩46,653 | ₩47,441 | ₩46,146 | ₩46,427 | -0.49% | 12.2만 |
|---|
| 2026.01.22 | ₩46,854 | ₩47,975 | ₩46,667 | ₩46,854 | 0.00% | 16.1만 |
|---|
| 2026.01.21 | ₩45,119 | ₩46,934 | ₩45,119 | ₩46,373 | +2.78% | 20.7만 |
|---|
| 2026.01.20 | ₩44,678 | ₩45,746 | ₩43,197 | ₩44,705 | +0.06% | 18.6만 |
|---|
| 2026.01.16 | ₩46,000 | ₩46,066 | ₩45,119 | ₩45,466 | -1.16% | 15.6만 |
|---|
| 2026.01.15 | ₩45,506 | ₩46,373 | ₩45,279 | ₩46,186 | +1.50% | 13.7만 |
|---|
| 2026.01.14 | ₩44,345 | ₩45,599 | ₩44,265 | ₩45,145 | +1.81% | 22.1만 |
|---|
| 2026.01.13 | ₩45,866 | ₩46,360 | ₩44,411 | ₩44,598 | -2.76% | 17.1만 |
|---|
| 2026.01.12 | ₩45,359 | ₩46,253 | ₩45,359 | ₩45,839 | +1.06% | 14.4만 |
|---|
| 2026.01.09 | ₩44,558 | ₩45,693 | ₩44,038 | ₩45,599 | +2.34% | 14.1만 |
|---|
| 2026.01.08 | ₩42,863 | ₩44,705 | ₩42,863 | ₩44,558 | +3.95% | 18.7만 |
|---|
| 2026.01.07 | ₩43,371 | ₩43,918 | ₩42,717 | ₩43,050 | -0.74% | 12.8만 |
|---|
| 2026.01.06 | ₩41,943 | ₩43,504 | ₩41,943 | ₩43,491 | +3.69% | 16만 |
|---|
| 2026.01.05 | ₩41,903 | ₩43,691 | ₩41,903 | ₩42,476 | +1.37% | 24.5만 |
|---|
| 2026.01.02 | ₩41,863 | ₩42,130 | ₩40,568 | ₩41,809 | -0.13% | 20.3만 |
|---|
| 2025.12.31 | ₩41,849 | ₩42,463 | ₩41,129 | ₩41,262 | -1.40% | 13.9만 |
|---|
| 2025.12.30 | ₩42,410 | ₩42,570 | ₩41,823 | ₩41,889 | -1.23% | 16.6만 |
|---|
| 2025.12.29 | ₩41,996 | ₩42,583 | ₩41,796 | ₩42,543 | +1.30% | 16.2만 |
|---|
| 2025.12.26 | ₩41,369 | ₩41,983 | ₩41,035 | ₩41,916 | +1.32% | 17만 |
|---|
| 2025.12.24 | ₩40,635 | ₩41,449 | ₩40,555 | ₩41,382 | +1.84% | 10.8만 |
|---|
| 2025.12.23 | ₩41,489 | ₩41,489 | ₩40,528 | ₩40,635 | -2.06% | 17.8만 |
|---|
| 2025.12.22 | ₩40,888 | ₩42,370 | ₩40,875 | ₩41,502 | +1.50% | 25.4만 |
|---|
| 2025.12.19 | ₩41,689 | ₩41,783 | ₩40,635 | ₩40,915 | -1.86% | 40.9만 |
|---|
| 2025.12.18 | ₩42,383 | ₩42,863 | ₩41,783 | ₩42,063 | -0.76% | 31.7만 |
|---|
| 2025.12.17 | ₩41,356 | ₩42,530 | ₩41,356 | ₩42,049 | +1.68% | 29.5만 |
|---|
| 2025.12.16 | ₩41,249 | ₩42,170 | ₩41,142 | ₩41,756 | +1.23% | 30.5만 |
|---|
| 2025.12.15 | ₩41,689 | ₩41,956 | ₩40,368 | ₩41,209 | -1.15% | 30.6만 |
|---|
| 2025.12.12 | ₩41,489 | ₩42,009 | ₩40,635 | ₩41,222 | -0.64% | 37.6만 |
|---|
| 2025.12.11 | ₩41,089 | ₩41,756 | ₩40,542 | ₩41,262 | +0.42% | 19.4만 |
|---|
| 2025.12.10 | ₩39,821 | ₩40,902 | ₩39,074 | ₩40,782 | +2.41% | 42.3만 |
|---|
| 2025.12.09 | ₩38,873 | ₩40,181 | ₩38,793 | ₩39,741 | +2.23% | 20.3만 |
|---|
| 2025.12.08 | ₩40,168 | ₩40,435 | ₩38,620 | ₩38,980 | -2.96% | 30.5만 |
|---|
| 2025.12.05 | ₩38,940 | ₩39,981 | ₩38,647 | ₩39,848 | +2.33% | 24.7만 |
|---|
| 2025.12.04 | ₩40,248 | ₩40,248 | ₩39,300 | ₩39,674 | -1.43% | 17.3만 |
|---|
| 2025.12.03 | ₩39,687 | ₩40,595 | ₩39,327 | ₩40,141 | +1.14% | 22.9만 |
|---|
| 2025.12.02 | ₩40,088 | ₩40,435 | ₩38,780 | ₩39,647 | -1.10% | 17.1만 |
|---|
| 2025.12.01 | ₩38,887 | ₩40,168 | ₩38,700 | ₩40,114 | +3.16% | 26만 |
|---|
| 2025.11.28 | ₩39,928 | ₩40,048 | ₩39,060 | ₩39,234 | -1.74% | 7.2만 |
|---|
| 2025.11.26 | ₩39,768 | ₩40,114 | ₩39,154 | ₩39,634 | -0.34% | 20.2만 |
|---|
| 2025.11.25 | ₩39,834 | ₩40,568 | ₩39,634 | ₩39,741 | -0.23% | 16.3만 |
|---|
| 2025.11.24 | ₩39,621 | ₩39,621 | ₩38,753 | ₩39,327 | -0.74% | 30.3만 |
|---|
| 2025.11.21 | ₩37,739 | ₩40,408 | ₩37,526 | ₩39,821 | +5.52% | 27.9만 |
|---|
| 2025.11.20 | ₩37,659 | ₩38,460 | ₩36,885 | ₩37,606 | -0.14% | 26.7만 |
|---|
| 2025.11.19 | ₩39,007 | ₩39,607 | ₩37,245 | ₩37,312 | -4.34% | 25.8만 |
|---|
| 2025.11.18 | ₩39,140 | ₩39,701 | ₩38,246 | ₩38,753 | -0.99% | 17.2만 |
|---|
| 2025.11.17 | ₩39,794 | ₩39,994 | ₩39,087 | ₩39,300 | -1.24% | 20.5만 |
|---|
| 2025.11.14 | ₩40,461 | ₩40,461 | ₩38,940 | ₩39,768 | -1.72% | 21.6만 |
|---|
| 2025.11.13 | ₩41,182 | ₩41,996 | ₩39,901 | ₩40,368 | -1.98% | 27.6만 |
|---|
| 2025.11.12 | ₩41,569 | ₩41,796 | ₩40,835 | ₩41,396 | -0.42% | 23만 |
|---|
| 2025.11.11 | ₩40,168 | ₩41,836 | ₩40,168 | ₩41,636 | +3.65% | 27만 |
|---|
| 2025.11.10 | ₩40,568 | ₩40,768 | ₩39,180 | ₩40,168 | -0.99% | 26.4만 |
|---|
| 2025.11.07 | ₩40,381 | ₩41,262 | ₩39,994 | ₩40,208 | -0.43% | 33.5만 |
|---|
| 2025.11.06 | ₩40,515 | ₩40,848 | ₩39,407 | ₩40,421 | -0.23% | 35만 |
|---|
| 2025.11.05 | ₩41,796 | ₩42,517 | ₩39,234 | ₩41,356 | -1.05% | 51.7만 |
|---|
| 2025.11.04 | ₩39,100 | ₩46,680 | ₩39,100 | ₩42,143 | +7.78% | 108.6만 |
|---|
| 2025.11.03 | ₩33,776 | ₩34,163 | ₩32,681 | ₩32,748 | -3.04% | 46.1만 |
|---|
| 2025.10.31 | ₩33,362 | ₩33,882 | ₩32,855 | ₩33,762 | +1.20% | 37.3만 |
|---|
| 2025.10.30 | ₩33,776 | ₩33,963 | ₩33,402 | ₩33,495 | -0.83% | 29.7만 |
|---|
| 2025.10.29 | ₩35,097 | ₩35,791 | ₩33,709 | ₩33,842 | -3.57% | 25.6만 |
|---|
| 2025.10.28 | ₩36,832 | ₩36,885 | ₩35,217 | ₩35,377 | -3.95% | 35.6만 |
|---|
| 2025.10.27 | ₩37,245 | ₩37,539 | ₩36,698 | ₩36,978 | -0.72% | 21.6만 |
|---|
| 2025.10.24 | ₩37,392 | ₩37,392 | ₩36,698 | ₩37,125 | -0.71% | 19.4만 |
|---|
| 2025.10.23 | ₩37,072 | ₩37,365 | ₩36,191 | ₩36,778 | -0.79% | 19.4만 |
|---|
| 2025.10.22 | ₩37,846 | ₩38,220 | ₩37,339 | ₩37,472 | -0.99% | 17.9만 |
|---|
| 2025.10.21 | ₩36,938 | ₩38,233 | ₩36,538 | ₩38,019 | +2.93% | 17.8만 |
|---|
| 2025.10.20 | ₩36,752 | ₩37,018 | ₩36,298 | ₩36,978 | +0.62% | 21.6만 |
|---|
| 2025.10.17 | ₩36,952 | ₩37,752 | ₩36,031 | ₩36,351 | -1.63% | 22.1만 |
|---|
| 2025.10.16 | ₩36,912 | ₩37,139 | ₩35,898 | ₩36,858 | -0.14% | 27.5만 |
|---|
| 2025.10.15 | ₩37,792 | ₩38,126 | ₩37,112 | ₩37,179 | -1.62% | 15.6만 |
|---|
| 2025.10.14 | ₩36,885 | ₩38,059 | ₩36,792 | ₩37,739 | +2.32% | 20.4만 |
|---|
| 2025.10.13 | ₩37,219 | ₩37,539 | ₩36,858 | ₩37,259 | +0.11% | 20.6만 |
|---|
| 2025.10.10 | ₩38,566 | ₩39,020 | ₩36,832 | ₩37,099 | -3.81% | 23.2만 |
|---|