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 | ₩70,498 | ₩70,578 | ₩68,465 | ₩68,572 | -2.73% | 16.9만 |
| 2026.10.08 | ₩69,308 | ₩70,003 | ₩68,238 | ₩70,003 | +1.00% | 22.5만 |
| 2026.10.07 | ₩67,837 | ₩69,896 | ₩67,208 | ₩69,187 | +1.99% | 14.9만 |
| 2026.10.06 | ₩69,575 | ₩69,575 | ₩67,275 | ₩67,770 | -2.59% | 15만 |
| 2026.10.05 | ₩70,163 | ₩70,511 | ₩69,227 | ₩69,267 | -1.28% | 14.1만 |
| 2026.10.02 | ₩72,343 | ₩73,226 | ₩70,217 | ₩70,685 | -2.29% | 14.3만 |
| 2026.10.01 | ₩70,979 | ₩73,466 | ₩70,939 | ₩72,276 | +1.83% | 20.6만 |
| 2026.09.30 | ₩69,415 | ₩70,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,150 |
| +1.06% |
| 24.3만 |
| 2026.09.29 | ₩68,104 | ₩69,615 | ₩67,583 | ₩69,374 | +1.87% | 18.1만 |
|---|
| 2026.09.28 | ₩68,438 | ₩69,214 | ₩68,131 | ₩68,572 | +0.20% | 14.7만 |
|---|
| 2026.09.25 | ₩68,037 | ₩68,973 | ₩68,024 | ₩68,947 | +1.34% | 20.5만 |
|---|
| 2026.09.24 | ₩69,776 | ₩70,859 | ₩66,406 | ₩68,666 | -1.59% | 21만 |
|---|
| 2026.09.23 | ₩69,455 | ₩71,434 | ₩68,746 | ₩69,629 | +0.25% | 18.6만 |
|---|
| 2026.09.22 | ₩69,963 | ₩70,324 | ₩68,278 | ₩69,522 | -0.63% | 28.5만 |
|---|
| 2026.09.21 | ₩69,388 | ₩69,856 | ₩68,412 | ₩68,973 | -0.60% | 32만 |
|---|
| 2026.09.18 | ₩69,027 | ₩69,736 | ₩67,342 | ₩69,374 | +0.50% | 48.7만 |
|---|
| 2026.09.17 | ₩70,150 | ₩70,578 | ₩68,158 | ₩69,000 | -1.64% | 27.5만 |
|---|
| 2026.09.16 | ₩68,639 | ₩69,816 | ₩68,171 | ₩69,789 | +1.68% | 21만 |
|---|
| 2026.09.15 | ₩68,987 | ₩70,230 | ₩68,813 | ₩69,361 | +0.54% | 19.7만 |
|---|
| 2026.09.14 | ₩70,070 | ₩70,551 | ₩68,412 | ₩69,896 | -0.25% | 20.8만 |
|---|
| 2026.09.11 | ₩68,906 | ₩68,906 | ₩67,542 | ₩68,519 | -0.56% | 25.7만 |
|---|
| 2026.09.10 | ₩68,973 | ₩69,856 | ₩67,329 | ₩68,853 | -0.17% | 26.9만 |
|---|
| 2026.09.09 | ₩68,211 | ₩68,880 | ₩66,379 | ₩68,666 | +0.67% | 24.3만 |
|---|
| 2026.09.08 | ₩72,009 | ₩72,009 | ₩67,395 | ₩68,385 | -5.03% | 30.4만 |
|---|
| 2026.09.04 | ₩70,912 | ₩72,918 | ₩70,712 | ₩72,918 | +2.83% | 42.3만 |
|---|
| 2026.09.03 | ₩72,584 | ₩73,159 | ₩70,805 | ₩72,142 | -0.61% | 44.9만 |
|---|
| 2026.09.02 | ₩73,145 | ₩74,697 | ₩71,848 | ₩72,263 | -1.21% | 24만 |
|---|
| 2026.09.01 | ₩76,890 | ₩77,973 | ₩72,784 | ₩73,399 | -4.54% | 34.4만 |
|---|
| 2026.08.31 | ₩77,117 | ₩77,665 | ₩75,793 | ₩76,997 | -0.16% | 30.6만 |
|---|
| 2026.08.28 | ₩77,999 | ₩79,283 | ₩75,165 | ₩77,692 | -0.39% | 20.4만 |
|---|
| 2026.08.27 | ₩76,341 | ₩77,451 | ₩75,753 | ₩77,451 | +1.45% | 19.8만 |
|---|
| 2026.08.26 | ₩76,636 | ₩77,999 | ₩75,218 | ₩76,221 | -0.54% | 32.5만 |
|---|
| 2026.08.25 | ₩76,622 | ₩77,478 | ₩76,020 | ₩77,050 | +0.56% | 16.1만 |
|---|
| 2026.08.24 | ₩78,615 | ₩79,537 | ₩76,783 | ₩77,144 | -1.87% | 21.1만 |
|---|
| 2026.08.21 | ₩77,598 | ₩78,855 | ₩76,783 | ₩78,080 | +0.62% | 22.8만 |
|---|
| 2026.08.20 | ₩77,705 | ₩79,537 | ₩77,344 | ₩77,732 | +0.03% | 20만 |
|---|
| 2026.08.19 | ₩77,772 | ₩80,299 | ₩77,358 | ₩78,467 | +0.89% | 20만 |
|---|
| 2026.08.18 | ₩77,411 | ₩78,347 | ₩76,756 | ₩77,946 | +0.69% | 18만 |
|---|
| 2026.08.17 | ₩76,836 | ₩77,010 | ₩74,951 | ₩76,301 | -0.70% | 20.7만 |
|---|
| 2026.08.14 | ₩81,503 | ₩81,570 | ₩76,796 | ₩77,665 | -4.71% | 42.7만 |
|---|
| 2026.08.13 | ₩77,732 | ₩81,102 | ₩77,277 | ₩80,834 | +3.99% | 35만 |
|---|
| 2026.08.12 | ₩76,328 | ₩77,879 | ₩75,633 | ₩77,170 | +1.10% | 21.3만 |
|---|
| 2026.08.11 | ₩78,521 | ₩78,521 | ₩77,184 | ₩77,491 | -1.31% | 15.8만 |
|---|
| 2026.08.10 | ₩78,494 | ₩79,042 | ₩76,529 | ₩77,358 | -1.45% | 34.5만 |
|---|
| 2026.08.07 | ₩77,518 | ₩80,086 | ₩77,037 | ₩79,016 | +1.93% | 22.1만 |
|---|
| 2026.08.06 | ₩78,280 | ₩78,481 | ₩76,622 | ₩78,280 | 0.00% | 20.5만 |
|---|
| 2026.08.05 | ₩78,628 | ₩78,655 | ₩75,806 | ₩78,401 | -0.29% | 20.2만 |
|---|
| 2026.08.04 | ₩75,833 | ₩77,892 | ₩75,793 | ₩77,652 | +2.40% | 20.6만 |
|---|
| 2026.08.03 | ₩75,967 | ₩78,882 | ₩75,927 | ₩77,063 | +1.44% | 26만 |
|---|
| 2026.07.31 | ₩74,590 | ₩75,954 | ₩72,343 | ₩75,913 | +1.77% | 26.1만 |
|---|
| 2026.07.30 | ₩77,144 | ₩77,692 | ₩73,988 | ₩75,967 | -1.53% | 21.9만 |
|---|
| 2026.07.29 | ₩78,441 | ₩82,479 | ₩77,558 | ₩78,976 | +0.68% | 31.8만 |
|---|
| 2026.07.28 | ₩75,659 | ₩80,219 | ₩75,258 | ₩78,213 | +3.38% | 50.2만 |
|---|
| 2026.07.27 | ₩74,763 | ₩78,615 | ₩74,763 | ₩77,732 | +3.97% | 48.3만 |
|---|
| 2026.07.24 | ₩75,806 | ₩76,569 | ₩72,985 | ₩73,707 | -2.77% | 38.4만 |
|---|
| 2026.07.23 | ₩77,665 | ₩77,679 | ₩74,723 | ₩75,806 | -2.39% | 20.8만 |
|---|
| 2026.07.22 | ₩77,638 | ₩78,173 | ₩76,315 | ₩77,304 | -0.43% | 12.1만 |
|---|
| 2026.07.21 | ₩76,114 | ₩78,574 | ₩75,740 | ₩76,849 | +0.97% | 16.5만 |
|---|
| 2026.07.20 | ₩77,759 | ₩78,855 | ₩76,074 | ₩77,411 | -0.45% | 24.7만 |
|---|
| 2026.07.17 | ₩79,176 | ₩81,169 | ₩75,980 | ₩78,307 | -1.10% | 30.6만 |
|---|
| 2026.07.16 | ₩76,435 | ₩79,751 | ₩76,408 | ₩78,508 | +2.71% | 46.2만 |
|---|
| 2026.07.15 | ₩75,017 | ₩76,622 | ₩73,814 | ₩74,202 | -1.09% | 35.4만 |
|---|
| 2026.07.14 | ₩73,787 | ₩74,884 | ₩72,891 | ₩74,442 | +0.89% | 18.3만 |
|---|
| 2026.07.13 | ₩73,306 | ₩75,365 | ₩73,145 | ₩74,924 | +2.21% | 35만 |
|---|
| 2026.07.10 | ₩72,263 | ₩73,186 | ₩71,233 | ₩73,052 | +1.09% | 23.5만 |
|---|
| 2026.07.09 | ₩69,602 | ₩71,153 | ₩69,602 | ₩70,752 | +1.65% | 13.7만 |
|---|
| 2026.07.08 | ₩72,504 | ₩72,504 | ₩70,324 | ₩70,738 | -2.43% | 18.6만 |
|---|
| 2026.07.07 | ₩68,305 | ₩73,627 | ₩68,305 | ₩72,744 | +6.50% | 50.8만 |
|---|
| 2026.07.06 | ₩68,184 | ₩68,733 | ₩66,967 | ₩67,502 | -1.00% | 14.7만 |
|---|
| 2026.07.02 | ₩67,877 | ₩68,666 | ₩67,436 | ₩68,104 | +0.33% | 12.4만 |
|---|
| 2026.07.01 | ₩63,183 | ₩68,198 | ₩63,183 | ₩67,690 | +7.13% | 18.1만 |
|---|
| 2026.06.30 | ₩65,684 | ₩65,684 | ₩62,260 | ₩62,742 | -4.48% | 23.7만 |
|---|
| 2026.06.29 | ₩65,884 | ₩66,499 | ₩64,788 | ₩66,072 | +0.28% | 16.9만 |
|---|
| 2026.06.26 | ₩63,397 | ₩66,392 | ₩63,250 | ₩66,205 | +4.43% | 35.6만 |
|---|
| 2026.06.25 | ₩62,314 | ₩63,705 | ₩61,525 | ₩62,942 | +1.01% | 11.4만 |
|---|
| 2026.06.24 | ₩61,217 | ₩62,889 | ₩60,937 | ₩62,755 | +2.51% | 14.2만 |
|---|
| 2026.06.23 | ₩59,546 | ₩61,391 | ₩59,105 | ₩60,937 | +2.34% | 16만 |
|---|
| 2026.06.22 | ₩60,134 | ₩60,642 | ₩58,409 | ₩58,757 | -2.29% | 19.6만 |
|---|
| 2026.06.18 | ₩61,391 | ₩62,207 | ₩58,623 | ₩60,696 | -1.13% | 22.1만 |
|---|
| 2026.06.17 | ₩63,678 | ₩65,443 | ₩62,073 | ₩62,474 | -1.89% | 16.5만 |
|---|
| 2026.06.16 | ₩64,026 | ₩65,082 | ₩63,063 | ₩63,932 | -0.15% | 13.7만 |
|---|
| 2026.06.15 | ₩65,737 | ₩67,476 | ₩63,678 | ₩63,745 | -3.03% | 21.2만 |
|---|
| 2026.06.12 | ₩65,577 | ₩67,797 | ₩64,868 | ₩66,861 | +1.96% | 15.4만 |
|---|
| 2026.06.11 | ₩65,831 | ₩66,820 | ₩65,430 | ₩66,727 | +1.36% | 13.4만 |
|---|
| 2026.06.10 | ₩64,360 | ₩66,553 | ₩63,879 | ₩65,737 | +2.14% | 17.7만 |
|---|
| 2026.06.09 | ₩64,052 | ₩64,815 | ₩62,795 | ₩64,039 | -0.02% | 17만 |
|---|
| 2026.06.08 | ₩63,945 | ₩64,962 | ₩63,611 | ₩64,039 | +0.15% | 15만 |
|---|
| 2026.06.05 | ₩64,801 | ₩64,895 | ₩63,370 | ₩63,584 | -1.88% | 13.1만 |
|---|
| 2026.06.04 | ₩63,718 | ₩64,841 | ₩63,263 | ₩64,266 | +0.86% | 13만 |
|---|
| 2026.06.03 | ₩62,983 | ₩63,009 | ₩61,311 | ₩62,073 | -1.44% | 15.2만 |
|---|
| 2026.06.02 | ₩63,183 | ₩64,454 | ₩62,488 | ₩64,066 | +1.40% | 16.1만 |
|---|
| 2026.06.01 | ₩63,651 | ₩65,269 | ₩62,929 | ₩64,454 | +1.26% | 20.4만 |
|---|
| 2026.05.29 | ₩59,800 | ₩62,876 | ₩58,329 | ₩62,836 | +5.08% | 35.5만 |
|---|
| 2026.05.28 | ₩57,995 | ₩60,108 | ₩57,500 | ₩59,773 | +3.07% | 27.4만 |
|---|
| 2026.05.27 | ₩55,695 | ₩57,634 | ₩55,588 | ₩57,460 | +3.17% | 16.1만 |
|---|
| 2026.05.26 | ₩55,307 | ₩55,976 | ₩54,705 | ₩55,695 | +0.70% | 24.7만 |
|---|
| 2026.05.22 | ₩55,467 | ₩57,192 | ₩54,999 | ₩55,534 | +0.12% | 15.7만 |
|---|
| 2026.05.21 | ₩53,702 | ₩55,093 | ₩53,060 | ₩54,986 | +2.39% | 19.2만 |
|---|
| 2026.05.20 | ₩53,435 | ₩55,053 | ₩52,820 | ₩54,264 | +1.55% | 20.9만 |
|---|
| 2026.05.19 | ₩54,505 | ₩55,641 | ₩53,542 | ₩54,037 | -0.86% | 10.6만 |
|---|
| 2026.05.18 | ₩51,603 | ₩54,919 | ₩51,603 | ₩54,358 | +5.34% | 19.9만 |
|---|
| 2026.05.15 | ₩52,017 | ₩54,451 | ₩52,017 | ₩52,806 | +1.52% | 17.3만 |
|---|
| 2026.05.14 | ₩53,074 | ₩54,398 | ₩52,419 | ₩52,793 | -0.53% | 17.3만 |
|---|
| 2026.05.13 | ₩53,876 | ₩54,237 | ₩51,670 | ₩52,699 | -2.18% | 18.9만 |
|---|
| 2026.05.12 | ₩56,751 | ₩56,952 | ₩53,823 | ₩54,451 | -4.05% | 25.5만 |
|---|
| 2026.05.11 | ₩58,369 | ₩58,944 | ₩56,310 | ₩56,310 | -3.53% | 23.4만 |
|---|
| 2026.05.08 | ₩57,901 | ₩58,276 | ₩55,494 | ₩58,115 | +0.37% | 18.5만 |
|---|
| 2026.05.07 | ₩56,524 | ₩58,998 | ₩56,524 | ₩57,848 | +2.34% | 21.2만 |
|---|
| 2026.05.06 | ₩58,129 | ₩58,129 | ₩56,203 | ₩56,283 | -3.17% | 19.4만 |
|---|
| 2026.05.05 | ₩58,075 | ₩58,717 | ₩56,818 | ₩58,717 | +1.11% | 17.6만 |
|---|
| 2026.05.04 | ₩58,837 | ₩60,241 | ₩57,085 | ₩57,674 | -1.98% | 26.9만 |
|---|
| 2026.05.01 | ₩61,151 | ₩61,431 | ₩58,784 | ₩58,877 | -3.72% | 28.4만 |
|---|
| 2026.04.30 | ₩61,431 | ₩62,180 | ₩59,051 | ₩60,455 | -1.59% | 38만 |
|---|
| 2026.04.29 | ₩61,605 | ₩63,517 | ₩59,519 | ₩62,474 | +1.41% | 59.6만 |
|---|
| 2026.04.28 | ₩53,488 | ₩62,501 | ₩52,472 | ₩61,338 | +14.67% | 176.9만 |
|---|
| 2026.04.27 | ₩43,112 | ₩44,382 | ₩41,587 | ₩42,804 | -0.71% | 54만 |
|---|
| 2026.04.24 | ₩42,483 | ₩43,967 | ₩41,721 | ₩43,339 | +2.01% | 48만 |
|---|
| 2026.04.23 | ₩45,465 | ₩45,465 | ₩42,176 | ₩42,844 | -5.76% | 53.9만 |
|---|
| 2026.04.22 | ₩44,502 | ₩45,759 | ₩44,476 | ₩45,733 | +2.76% | 25.8만 |
|---|
| 2026.04.21 | ₩43,433 | ₩44,797 | ₩43,326 | ₩44,382 | +2.19% | 29.2만 |
|---|
| 2026.04.20 | ₩41,266 | ₩41,908 | ₩40,691 | ₩41,347 | +0.19% | 24.3만 |
|---|
| 2026.04.17 | ₩41,975 | ₩42,550 | ₩40,812 | ₩40,865 | -2.64% | 15.5만 |
|---|
| 2026.04.16 | ₩41,052 | ₩42,135 | ₩40,638 | ₩41,440 | +0.94% | 12.9만 |
|---|
| 2026.04.15 | ₩39,849 | ₩41,373 | ₩39,849 | ₩41,213 | +3.42% | 11.9만 |
|---|
| 2026.04.14 | ₩39,541 | ₩40,130 | ₩38,966 | ₩39,876 | +0.85% | 18.8만 |
|---|
| 2026.04.13 | ₩37,736 | ₩40,210 | ₩37,549 | ₩39,648 | +5.07% | 18.1만 |
|---|
| 2026.04.10 | ₩40,063 | ₩40,263 | ₩37,629 | ₩37,749 | -5.77% | 17.5만 |
|---|
| 2026.04.09 | ₩38,873 | ₩40,223 | ₩38,004 | ₩40,170 | +3.34% | 19만 |
|---|
| 2026.04.08 | ₩40,063 | ₩40,785 | ₩38,993 | ₩39,247 | -2.04% | 14.2만 |
|---|
| 2026.04.07 | ₩39,729 | ₩40,063 | ₩39,260 | ₩39,595 | -0.34% | 19만 |
|---|
| 2026.04.06 | ₩40,009 | ₩40,063 | ₩39,408 | ₩39,622 | -0.97% | 15.5만 |
|---|
| 2026.04.02 | ₩38,940 | ₩40,237 | ₩38,485 | ₩40,009 | +2.75% | 15.1만 |
|---|
| 2026.04.01 | ₩38,940 | ₩39,167 | ₩37,429 | ₩38,913 | -0.07% | 17.7만 |
|---|
| 2026.03.31 | ₩39,983 | ₩40,558 | ₩39,033 | ₩39,100 | -2.21% | 24.1만 |
|---|
| 2026.03.30 | ₩38,378 | ₩39,622 | ₩38,231 | ₩39,448 | +2.79% | 17.1만 |
|---|
| 2026.03.27 | ₩38,204 | ₩38,565 | ₩37,709 | ₩37,923 | -0.74% | 21.1만 |
|---|
| 2026.03.26 | ₩37,161 | ₩38,886 | ₩37,161 | ₩38,378 | +3.27% | 18.6만 |
|---|
| 2026.03.25 | ₩37,455 | ₩37,723 | ₩36,118 | ₩37,362 | -0.25% | 18.2만 |
|---|
| 2026.03.24 | ₩36,279 | ₩37,388 | ₩35,637 | ₩37,094 | +2.25% | 22.4만 |
|---|
| 2026.03.23 | ₩36,078 | ₩37,429 | ₩35,142 | ₩36,773 | +1.93% | 27.7만 |
|---|
| 2026.03.20 | ₩35,075 | ₩35,891 | ₩34,808 | ₩35,276 | +0.57% | 121.9만 |
|---|
| 2026.03.19 | ₩34,045 | ₩35,516 | ₩34,045 | ₩35,115 | +3.14% | 29.7만 |
|---|
| 2026.03.18 | ₩34,754 | ₩35,329 | ₩34,353 | ₩34,540 | -0.62% | 23.2만 |
|---|
| 2026.03.17 | ₩35,356 | ₩36,626 | ₩34,981 | ₩34,995 | -1.02% | 22.7만 |
|---|
| 2026.03.16 | ₩35,035 | ₩35,637 | ₩34,233 | ₩34,915 | -0.34% | 38.5만 |
|---|
| 2026.03.13 | ₩34,727 | ₩35,583 | ₩34,206 | ₩34,794 | +0.19% | 42.1만 |
|---|
| 2026.03.12 | ₩34,647 | ₩35,917 | ₩34,112 | ₩34,393 | -0.73% | 43.7만 |
|---|
| 2026.03.11 | ₩34,487 | ₩34,995 | ₩33,805 | ₩34,968 | +1.40% | 29.2만 |
|---|
| 2026.03.10 | ₩34,874 | ₩35,088 | ₩33,524 | ₩34,834 | -0.12% | 28.5만 |
|---|
| 2026.03.09 | ₩35,971 | ₩36,051 | ₩34,233 | ₩35,155 | -2.27% | 43만 |
|---|
| 2026.03.06 | ₩36,345 | ₩36,706 | ₩34,808 | ₩36,559 | +0.59% | 21.9만 |
|---|
| 2026.03.05 | ₩35,971 | ₩37,669 | ₩35,971 | ₩37,215 | +3.46% | 30만 |
|---|
| 2026.03.04 | ₩36,439 | ₩36,934 | ₩35,663 | ₩36,252 | -0.51% | 25.7만 |
|---|
| 2026.03.03 | ₩34,781 | ₩36,372 | ₩34,366 | ₩36,345 | +4.50% | 30.6만 |
|---|
| 2026.03.02 | ₩35,543 | ₩36,372 | ₩34,460 | ₩35,356 | -0.53% | 27.4만 |
|---|
| 2026.02.27 | ₩35,289 | ₩36,158 | ₩34,326 | ₩36,131 | +2.39% | 36.8만 |
|---|
| 2026.02.26 | ₩34,941 | ₩36,854 | ₩34,808 | ₩35,824 | +2.53% | 38.6만 |
|---|
| 2026.02.25 | ₩34,848 | ₩35,249 | ₩33,765 | ₩34,941 | +0.27% | 21.6만 |
|---|
| 2026.02.24 | ₩35,062 | ₩36,265 | ₩34,554 | ₩34,687 | -1.07% | 27.5만 |
|---|
| 2026.02.23 | ₩38,124 | ₩38,124 | ₩35,075 | ₩35,169 | -7.75% | 27.8만 |
|---|
| 2026.02.20 | ₩38,298 | ₩39,568 | ₩37,683 | ₩38,164 | -0.35% | 27.3만 |
|---|
| 2026.02.19 | ₩37,669 | ₩38,498 | ₩37,041 | ₩38,485 | +2.17% | 28.4만 |
|---|
| 2026.02.18 | ₩37,616 | ₩38,431 | ₩37,308 | ₩38,191 | +1.53% | 31.4만 |
|---|
| 2026.02.17 | ₩38,766 | ₩38,873 | ₩36,934 | ₩37,669 | -2.83% | 36.3만 |
|---|
| 2026.02.13 | ₩39,608 | ₩39,929 | ₩38,298 | ₩38,712 | -2.26% | 30.1만 |
|---|
| 2026.02.12 | ₩40,798 | ₩40,879 | ₩36,626 | ₩39,020 | -4.36% | 38.2만 |
|---|
| 2026.02.11 | ₩45,826 | ₩45,826 | ₩40,825 | ₩41,079 | -10.36% | 19만 |
|---|
| 2026.02.10 | ₩45,626 | ₩45,947 | ₩44,676 | ₩45,385 | -0.53% | 17.4만 |
|---|
| 2026.02.09 | ₩48,113 | ₩48,113 | ₩45,064 | ₩45,305 | -5.84% | 17.1만 |
|---|
| 2026.02.06 | ₩49,169 | ₩49,798 | ₩48,126 | ₩48,247 | -1.88% | 17.7만 |
|---|
| 2026.02.05 | ₩48,862 | ₩49,878 | ₩48,313 | ₩49,035 | +0.36% | 22.7만 |
|---|
| 2026.02.04 | ₩47,538 | ₩49,062 | ₩47,484 | ₩48,848 | +2.76% | 21.9만 |
|---|
| 2026.02.03 | ₩45,064 | ₩50,600 | ₩45,064 | ₩47,177 | +4.69% | 40.4만 |
|---|
| 2026.02.02 | ₩47,498 | ₩49,223 | ₩46,789 | ₩49,049 | +3.27% | 29.6만 |
|---|
| 2026.01.30 | ₩44,462 | ₩48,086 | ₩44,422 | ₩47,244 | +6.26% | 31.1만 |
|---|
| 2026.01.29 | ₩43,941 | ₩44,636 | ₩43,499 | ₩44,034 | +0.21% | 23.4만 |
|---|
| 2026.01.28 | ₩45,639 | ₩45,639 | ₩43,312 | ₩43,499 | -4.69% | 14.7만 |
|---|
| 2026.01.27 | ₩45,759 | ₩46,267 | ₩44,623 | ₩45,612 | -0.32% | 16.3만 |
|---|
| 2026.01.26 | ₩46,361 | ₩46,575 | ₩45,358 | ₩46,080 | -0.61% | 16.3만 |
|---|
| 2026.01.23 | ₩46,749 | ₩47,538 | ₩46,241 | ₩46,522 | -0.49% | 12.2만 |
|---|
| 2026.01.22 | ₩46,949 | ₩48,073 | ₩46,762 | ₩46,949 | 0.00% | 16.1만 |
|---|
| 2026.01.21 | ₩45,211 | ₩47,030 | ₩45,211 | ₩46,468 | +2.78% | 20.7만 |
|---|
| 2026.01.20 | ₩44,770 | ₩45,840 | ₩43,285 | ₩44,797 | +0.06% | 18.6만 |
|---|
| 2026.01.16 | ₩46,094 | ₩46,160 | ₩45,211 | ₩45,559 | -1.16% | 15.6만 |
|---|
| 2026.01.15 | ₩45,599 | ₩46,468 | ₩45,372 | ₩46,281 | +1.50% | 13.7만 |
|---|
| 2026.01.14 | ₩44,435 | ₩45,692 | ₩44,355 | ₩45,238 | +1.81% | 22.1만 |
|---|
| 2026.01.13 | ₩45,960 | ₩46,455 | ₩44,502 | ₩44,690 | -2.76% | 17.1만 |
|---|
| 2026.01.12 | ₩45,452 | ₩46,348 | ₩45,452 | ₩45,933 | +1.06% | 14.4만 |
|---|
| 2026.01.09 | ₩44,649 | ₩45,786 | ₩44,128 | ₩45,692 | +2.34% | 14.1만 |
|---|
| 2026.01.08 | ₩42,951 | ₩44,797 | ₩42,951 | ₩44,649 | +3.95% | 18.7만 |
|---|
| 2026.01.07 | ₩43,459 | ₩44,008 | ₩42,804 | ₩43,138 | -0.74% | 12.8만 |
|---|
| 2026.01.06 | ₩42,029 | ₩43,593 | ₩42,029 | ₩43,580 | +3.69% | 16만 |
|---|
| 2026.01.05 | ₩41,988 | ₩43,780 | ₩41,988 | ₩42,563 | +1.37% | 24.5만 |
|---|
| 2026.01.02 | ₩41,948 | ₩42,216 | ₩40,651 | ₩41,895 | -0.13% | 20.3만 |
|---|
| 2025.12.31 | ₩41,935 | ₩42,550 | ₩41,213 | ₩41,347 | -1.40% | 13.9만 |
|---|
| 2025.12.30 | ₩42,497 | ₩42,657 | ₩41,908 | ₩41,975 | -1.23% | 16.6만 |
|---|
| 2025.12.29 | ₩42,082 | ₩42,670 | ₩41,881 | ₩42,630 | +1.30% | 16.2만 |
|---|
| 2025.12.26 | ₩41,454 | ₩42,069 | ₩41,119 | ₩42,002 | +1.32% | 17만 |
|---|
| 2025.12.24 | ₩40,718 | ₩41,534 | ₩40,638 | ₩41,467 | +1.84% | 10.8만 |
|---|
| 2025.12.23 | ₩41,574 | ₩41,574 | ₩40,611 | ₩40,718 | -2.06% | 17.8만 |
|---|
| 2025.12.22 | ₩40,972 | ₩42,456 | ₩40,959 | ₩41,587 | +1.50% | 25.4만 |
|---|
| 2025.12.19 | ₩41,774 | ₩41,868 | ₩40,718 | ₩40,999 | -1.86% | 40.9만 |
|---|
| 2025.12.18 | ₩42,470 | ₩42,951 | ₩41,868 | ₩42,149 | -0.76% | 31.7만 |
|---|
| 2025.12.17 | ₩41,440 | ₩42,617 | ₩41,440 | ₩42,135 | +1.68% | 29.5만 |
|---|
| 2025.12.16 | ₩41,333 | ₩42,256 | ₩41,226 | ₩41,841 | +1.23% | 30.5만 |
|---|
| 2025.12.15 | ₩41,774 | ₩42,042 | ₩40,451 | ₩41,293 | -1.15% | 30.6만 |
|---|
| 2025.12.12 | ₩41,574 | ₩42,095 | ₩40,718 | ₩41,306 | -0.64% | 37.6만 |
|---|
| 2025.12.11 | ₩41,173 | ₩41,841 | ₩40,624 | ₩41,347 | +0.42% | 19.4만 |
|---|
| 2025.12.10 | ₩39,902 | ₩40,985 | ₩39,154 | ₩40,865 | +2.41% | 42.3만 |
|---|
| 2025.12.09 | ₩38,953 | ₩40,263 | ₩38,873 | ₩39,822 | +2.23% | 20.3만 |
|---|
| 2025.12.08 | ₩40,250 | ₩40,517 | ₩38,699 | ₩39,060 | -2.96% | 30.5만 |
|---|
| 2025.12.05 | ₩39,020 | ₩40,063 | ₩38,726 | ₩39,929 | +2.33% | 24.7만 |
|---|
| 2025.12.04 | ₩40,330 | ₩40,330 | ₩39,381 | ₩39,755 | -1.43% | 17.3만 |
|---|
| 2025.12.03 | ₩39,769 | ₩40,678 | ₩39,408 | ₩40,223 | +1.14% | 22.9만 |
|---|
| 2025.12.02 | ₩40,170 | ₩40,517 | ₩38,859 | ₩39,729 | -1.10% | 17.1만 |
|---|
| 2025.12.01 | ₩38,966 | ₩40,250 | ₩38,779 | ₩40,197 | +3.16% | 26만 |
|---|
| 2025.11.28 | ₩40,009 | ₩40,130 | ₩39,140 | ₩39,314 | -1.74% | 7.2만 |
|---|
| 2025.11.26 | ₩39,849 | ₩40,197 | ₩39,234 | ₩39,715 | -0.34% | 20.2만 |
|---|
| 2025.11.25 | ₩39,916 | ₩40,651 | ₩39,715 | ₩39,822 | -0.23% | 16.3만 |
|---|
| 2025.11.24 | ₩39,702 | ₩39,702 | ₩38,833 | ₩39,408 | -0.74% | 30.3만 |
|---|
| 2025.11.21 | ₩37,816 | ₩40,491 | ₩37,602 | ₩39,902 | +5.52% | 27.9만 |
|---|
| 2025.11.20 | ₩37,736 | ₩38,538 | ₩36,960 | ₩37,683 | -0.14% | 26.7만 |
|---|
| 2025.11.19 | ₩39,087 | ₩39,688 | ₩37,322 | ₩37,388 | -4.34% | 25.8만 |
|---|
| 2025.11.18 | ₩39,220 | ₩39,782 | ₩38,324 | ₩38,833 | -0.99% | 17.2만 |
|---|
| 2025.11.17 | ₩39,876 | ₩40,076 | ₩39,167 | ₩39,381 | -1.24% | 20.5만 |
|---|
| 2025.11.14 | ₩40,544 | ₩40,544 | ₩39,020 | ₩39,849 | -1.72% | 21.6만 |
|---|
| 2025.11.13 | ₩41,266 | ₩42,082 | ₩39,983 | ₩40,451 | -1.98% | 27.6만 |
|---|
| 2025.11.12 | ₩41,654 | ₩41,881 | ₩40,919 | ₩41,480 | -0.42% | 23만 |
|---|
| 2025.11.11 | ₩40,250 | ₩41,922 | ₩40,250 | ₩41,721 | +3.65% | 27만 |
|---|
| 2025.11.10 | ₩40,651 | ₩40,852 | ₩39,260 | ₩40,250 | -0.99% | 26.4만 |
|---|
| 2025.11.07 | ₩40,464 | ₩41,347 | ₩40,076 | ₩40,290 | -0.43% | 33.5만 |
|---|
| 2025.11.06 | ₩40,598 | ₩40,932 | ₩39,488 | ₩40,504 | -0.23% | 35만 |
|---|
| 2025.11.05 | ₩41,881 | ₩42,604 | ₩39,314 | ₩41,440 | -1.05% | 51.7만 |
|---|
| 2025.11.04 | ₩39,180 | ₩46,776 | ₩39,180 | ₩42,229 | +7.78% | 108.6만 |
|---|
| 2025.11.03 | ₩33,845 | ₩34,233 | ₩32,748 | ₩32,815 | -3.04% | 46.1만 |
|---|
| 2025.10.31 | ₩33,430 | ₩33,952 | ₩32,922 | ₩33,831 | +1.20% | 37.3만 |
|---|
| 2025.10.30 | ₩33,845 | ₩34,032 | ₩33,470 | ₩33,564 | -0.83% | 29.7만 |
|---|
| 2025.10.29 | ₩35,169 | ₩35,864 | ₩33,778 | ₩33,912 | -3.57% | 25.6만 |
|---|
| 2025.10.28 | ₩36,907 | ₩36,960 | ₩35,289 | ₩35,449 | -3.95% | 35.6만 |
|---|
| 2025.10.27 | ₩37,322 | ₩37,616 | ₩36,773 | ₩37,054 | -0.72% | 21.6만 |
|---|
| 2025.10.24 | ₩37,469 | ₩37,469 | ₩36,773 | ₩37,201 | -0.71% | 19.4만 |
|---|
| 2025.10.23 | ₩37,148 | ₩37,442 | ₩36,265 | ₩36,854 | -0.79% | 19.4만 |
|---|
| 2025.10.22 | ₩37,923 | ₩38,298 | ₩37,415 | ₩37,549 | -0.99% | 17.9만 |
|---|
| 2025.10.21 | ₩37,014 | ₩38,311 | ₩36,613 | ₩38,097 | +2.93% | 17.8만 |
|---|
| 2025.10.20 | ₩36,827 | ₩37,094 | ₩36,372 | ₩37,054 | +0.62% | 21.6만 |
|---|
| 2025.10.17 | ₩37,027 | ₩37,830 | ₩36,105 | ₩36,426 | -1.63% | 22.1만 |
|---|
| 2025.10.16 | ₩36,987 | ₩37,215 | ₩35,971 | ₩36,934 | -0.14% | 27.5만 |
|---|
| 2025.10.15 | ₩37,870 | ₩38,204 | ₩37,188 | ₩37,255 | -1.62% | 15.6만 |
|---|
| 2025.10.14 | ₩36,960 | ₩38,137 | ₩36,867 | ₩37,816 | +2.32% | 20.4만 |
|---|
| 2025.10.13 | ₩37,295 | ₩37,616 | ₩36,934 | ₩37,335 | +0.11% | 20.6만 |
|---|
| 2025.10.10 | ₩38,645 | ₩39,100 | ₩36,907 | ₩37,174 | -3.81% | 23.2만 |
|---|