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 | ₩70,705 | ₩70,785 | ₩68,666 | ₩68,774 | -2.73% | 16.9만 |
| 2026.10.08 | ₩69,511 | ₩70,209 | ₩68,438 | ₩70,209 | +1.00% | 22.5만 |
| 2026.10.07 | ₩68,036 | ₩70,101 | ₩67,406 | ₩69,391 | +1.99% | 14.9만 |
| 2026.10.06 | ₩69,780 | ₩69,780 | ₩67,473 | ₩67,969 | -2.59% | 15만 |
| 2026.10.05 | ₩70,370 | ₩70,718 | ₩69,431 | ₩69,471 | -1.28% | 14.1만 |
| 2026.10.02 | ₩72,556 | ₩73,441 | ₩70,423 | ₩70,893 | -2.29% | 14.3만 |
| 2026.10.01 | ₩71,188 | ₩73,682 | ₩71,147 | ₩72,489 | +1.83% | 20.6만 |
| 2026.09.30 | ₩69,619 | ₩70,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,356 |
| +1.06% |
| 24.3만 |
| 2026.09.29 | ₩68,304 | ₩69,820 | ₩67,781 | ₩69,578 | +1.87% | 18.1만 |
|---|
| 2026.09.28 | ₩68,640 | ₩69,417 | ₩68,331 | ₩68,774 | +0.20% | 14.7만 |
|---|
| 2026.09.25 | ₩68,237 | ₩69,176 | ₩68,224 | ₩69,149 | +1.34% | 20.5만 |
|---|
| 2026.09.24 | ₩69,981 | ₩71,067 | ₩66,601 | ₩68,868 | -1.59% | 21만 |
|---|
| 2026.09.23 | ₩69,659 | ₩71,644 | ₩68,948 | ₩69,833 | +0.25% | 18.6만 |
|---|
| 2026.09.22 | ₩70,168 | ₩70,531 | ₩68,479 | ₩69,726 | -0.63% | 28.5만 |
|---|
| 2026.09.21 | ₩69,592 | ₩70,061 | ₩68,613 | ₩69,176 | -0.60% | 32만 |
|---|
| 2026.09.18 | ₩69,230 | ₩69,940 | ₩67,540 | ₩69,578 | +0.50% | 48.7만 |
|---|
| 2026.09.17 | ₩70,356 | ₩70,785 | ₩68,358 | ₩69,203 | -1.64% | 27.5만 |
|---|
| 2026.09.16 | ₩68,841 | ₩70,021 | ₩68,371 | ₩69,994 | +1.68% | 21만 |
|---|
| 2026.09.15 | ₩69,189 | ₩70,437 | ₩69,015 | ₩69,565 | +0.54% | 19.7만 |
|---|
| 2026.09.14 | ₩70,276 | ₩70,759 | ₩68,613 | ₩70,101 | -0.25% | 20.8만 |
|---|
| 2026.09.11 | ₩69,109 | ₩69,109 | ₩67,741 | ₩68,720 | -0.56% | 25.7만 |
|---|
| 2026.09.10 | ₩69,176 | ₩70,061 | ₩67,526 | ₩69,055 | -0.17% | 26.9만 |
|---|
| 2026.09.09 | ₩68,412 | ₩69,082 | ₩66,574 | ₩68,868 | +0.67% | 24.3만 |
|---|
| 2026.09.08 | ₩72,220 | ₩72,220 | ₩67,593 | ₩68,586 | -5.03% | 30.4만 |
|---|
| 2026.09.04 | ₩71,121 | ₩73,132 | ₩70,919 | ₩73,132 | +2.83% | 42.3만 |
|---|
| 2026.09.03 | ₩72,797 | ₩73,374 | ₩71,013 | ₩72,355 | -0.61% | 44.9만 |
|---|
| 2026.09.02 | ₩73,360 | ₩74,916 | ₩72,059 | ₩72,475 | -1.21% | 24만 |
|---|
| 2026.09.01 | ₩77,116 | ₩78,202 | ₩72,998 | ₩73,615 | -4.54% | 34.4만 |
|---|
| 2026.08.31 | ₩77,344 | ₩77,893 | ₩76,016 | ₩77,223 | -0.16% | 30.6만 |
|---|
| 2026.08.28 | ₩78,229 | ₩79,516 | ₩75,385 | ₩77,920 | -0.39% | 20.4만 |
|---|
| 2026.08.27 | ₩76,566 | ₩77,679 | ₩75,976 | ₩77,679 | +1.45% | 19.8만 |
|---|
| 2026.08.26 | ₩76,861 | ₩78,229 | ₩75,439 | ₩76,445 | -0.54% | 32.5만 |
|---|
| 2026.08.25 | ₩76,847 | ₩77,706 | ₩76,244 | ₩77,276 | +0.56% | 16.1만 |
|---|
| 2026.08.24 | ₩78,846 | ₩79,771 | ₩77,008 | ₩77,370 | -1.87% | 21.1만 |
|---|
| 2026.08.21 | ₩77,826 | ₩79,087 | ₩77,008 | ₩78,309 | +0.62% | 22.8만 |
|---|
| 2026.08.20 | ₩77,934 | ₩79,771 | ₩77,572 | ₩77,960 | +0.03% | 20만 |
|---|
| 2026.08.19 | ₩78,001 | ₩80,535 | ₩77,585 | ₩78,698 | +0.89% | 20만 |
|---|
| 2026.08.18 | ₩77,639 | ₩78,577 | ₩76,981 | ₩78,175 | +0.69% | 18만 |
|---|
| 2026.08.17 | ₩77,062 | ₩77,236 | ₩75,171 | ₩76,525 | -0.70% | 20.7만 |
|---|
| 2026.08.14 | ₩81,742 | ₩81,810 | ₩77,022 | ₩77,893 | -4.71% | 42.7만 |
|---|
| 2026.08.13 | ₩77,960 | ₩81,340 | ₩77,504 | ₩81,072 | +3.99% | 35만 |
|---|
| 2026.08.12 | ₩76,552 | ₩78,108 | ₩75,855 | ₩77,397 | +1.10% | 21.3만 |
|---|
| 2026.08.11 | ₩78,752 | ₩78,752 | ₩77,411 | ₩77,719 | -1.31% | 15.8만 |
|---|
| 2026.08.10 | ₩78,725 | ₩79,275 | ₩76,753 | ₩77,585 | -1.45% | 34.5만 |
|---|
| 2026.08.07 | ₩77,746 | ₩80,321 | ₩77,263 | ₩79,248 | +1.93% | 22.1만 |
|---|
| 2026.08.06 | ₩78,510 | ₩78,712 | ₩76,847 | ₩78,510 | 0.00% | 20.5만 |
|---|
| 2026.08.05 | ₩78,859 | ₩78,886 | ₩76,029 | ₩78,631 | -0.29% | 20.2만 |
|---|
| 2026.08.04 | ₩76,056 | ₩78,121 | ₩76,016 | ₩77,880 | +2.40% | 20.6만 |
|---|
| 2026.08.03 | ₩76,190 | ₩79,114 | ₩76,150 | ₩77,290 | +1.44% | 26만 |
|---|
| 2026.07.31 | ₩74,809 | ₩76,177 | ₩72,556 | ₩76,137 | +1.77% | 26.1만 |
|---|
| 2026.07.30 | ₩77,370 | ₩77,920 | ₩74,205 | ₩76,190 | -1.53% | 21.9만 |
|---|
| 2026.07.29 | ₩78,671 | ₩82,722 | ₩77,786 | ₩79,208 | +0.68% | 31.8만 |
|---|
| 2026.07.28 | ₩75,882 | ₩80,455 | ₩75,479 | ₩78,443 | +3.38% | 50.2만 |
|---|
| 2026.07.27 | ₩74,983 | ₩78,846 | ₩74,983 | ₩77,960 | +3.97% | 48.3만 |
|---|
| 2026.07.24 | ₩76,029 | ₩76,794 | ₩73,199 | ₩73,924 | -2.77% | 38.4만 |
|---|
| 2026.07.23 | ₩77,893 | ₩77,907 | ₩74,943 | ₩76,029 | -2.39% | 20.8만 |
|---|
| 2026.07.22 | ₩77,867 | ₩78,403 | ₩76,539 | ₩77,531 | -0.43% | 12.1만 |
|---|
| 2026.07.21 | ₩76,338 | ₩78,805 | ₩75,962 | ₩77,075 | +0.97% | 16.5만 |
|---|
| 2026.07.20 | ₩77,987 | ₩79,087 | ₩76,297 | ₩77,639 | -0.45% | 24.7만 |
|---|
| 2026.07.17 | ₩79,409 | ₩81,407 | ₩76,204 | ₩78,537 | -1.10% | 30.6만 |
|---|
| 2026.07.16 | ₩76,660 | ₩79,986 | ₩76,633 | ₩78,738 | +2.71% | 46.2만 |
|---|
| 2026.07.15 | ₩75,238 | ₩76,847 | ₩74,031 | ₩74,420 | -1.09% | 35.4만 |
|---|
| 2026.07.14 | ₩74,004 | ₩75,104 | ₩73,106 | ₩74,661 | +0.89% | 18.3만 |
|---|
| 2026.07.13 | ₩73,521 | ₩75,587 | ₩73,360 | ₩75,144 | +2.21% | 35만 |
|---|
| 2026.07.10 | ₩72,475 | ₩73,401 | ₩71,443 | ₩73,266 | +1.09% | 23.5만 |
|---|
| 2026.07.09 | ₩69,806 | ₩71,362 | ₩69,806 | ₩70,960 | +1.65% | 13.7만 |
|---|
| 2026.07.08 | ₩72,717 | ₩72,717 | ₩70,531 | ₩70,946 | -2.43% | 18.6만 |
|---|
| 2026.07.07 | ₩68,505 | ₩73,843 | ₩68,505 | ₩72,958 | +6.50% | 50.8만 |
|---|
| 2026.07.06 | ₩68,385 | ₩68,935 | ₩67,164 | ₩67,701 | -1.00% | 14.7만 |
|---|
| 2026.07.02 | ₩68,076 | ₩68,868 | ₩67,634 | ₩68,304 | +0.33% | 12.4만 |
|---|
| 2026.07.01 | ₩63,369 | ₩68,398 | ₩63,369 | ₩67,889 | +7.13% | 18.1만 |
|---|
| 2026.06.30 | ₩65,877 | ₩65,877 | ₩62,443 | ₩62,926 | -4.48% | 23.7만 |
|---|
| 2026.06.29 | ₩66,078 | ₩66,695 | ₩64,978 | ₩66,266 | +0.28% | 16.9만 |
|---|
| 2026.06.26 | ₩63,583 | ₩66,588 | ₩63,436 | ₩66,400 | +4.43% | 35.6만 |
|---|
| 2026.06.25 | ₩62,497 | ₩63,892 | ₩61,706 | ₩63,127 | +1.01% | 11.4만 |
|---|
| 2026.06.24 | ₩61,397 | ₩63,074 | ₩61,116 | ₩62,940 | +2.51% | 14.2만 |
|---|
| 2026.06.23 | ₩59,721 | ₩61,572 | ₩59,278 | ₩61,116 | +2.34% | 16만 |
|---|
| 2026.06.22 | ₩60,311 | ₩60,821 | ₩58,581 | ₩58,930 | -2.29% | 19.6만 |
|---|
| 2026.06.18 | ₩61,572 | ₩62,390 | ₩58,796 | ₩60,874 | -1.13% | 22.1만 |
|---|
| 2026.06.17 | ₩63,865 | ₩65,635 | ₩62,256 | ₩62,658 | -1.89% | 16.5만 |
|---|
| 2026.06.16 | ₩64,214 | ₩65,273 | ₩63,248 | ₩64,120 | -0.15% | 13.7만 |
|---|
| 2026.06.15 | ₩65,930 | ₩67,674 | ₩63,865 | ₩63,932 | -3.03% | 21.2만 |
|---|
| 2026.06.12 | ₩65,770 | ₩67,996 | ₩65,059 | ₩67,057 | +1.96% | 15.4만 |
|---|
| 2026.06.11 | ₩66,024 | ₩67,017 | ₩65,622 | ₩66,923 | +1.36% | 13.4만 |
|---|
| 2026.06.10 | ₩64,549 | ₩66,749 | ₩64,066 | ₩65,930 | +2.14% | 17.7만 |
|---|
| 2026.06.09 | ₩64,241 | ₩65,005 | ₩62,980 | ₩64,227 | -0.02% | 17만 |
|---|
| 2026.06.08 | ₩64,133 | ₩65,153 | ₩63,798 | ₩64,227 | +0.15% | 15만 |
|---|
| 2026.06.05 | ₩64,992 | ₩65,086 | ₩63,557 | ₩63,771 | -1.88% | 13.1만 |
|---|
| 2026.06.04 | ₩63,905 | ₩65,032 | ₩63,449 | ₩64,455 | +0.86% | 13만 |
|---|
| 2026.06.03 | ₩63,168 | ₩63,195 | ₩61,491 | ₩62,256 | -1.44% | 15.2만 |
|---|
| 2026.06.02 | ₩63,369 | ₩64,643 | ₩62,671 | ₩64,254 | +1.40% | 16.1만 |
|---|
| 2026.06.01 | ₩63,838 | ₩65,461 | ₩63,114 | ₩64,643 | +1.26% | 20.4만 |
|---|
| 2026.05.29 | ₩59,976 | ₩63,060 | ₩58,501 | ₩63,020 | +5.08% | 35.5만 |
|---|
| 2026.05.28 | ₩58,165 | ₩60,284 | ₩57,669 | ₩59,949 | +3.07% | 27.4만 |
|---|
| 2026.05.27 | ₩55,858 | ₩57,803 | ₩55,751 | ₩57,629 | +3.17% | 16.1만 |
|---|
| 2026.05.26 | ₩55,470 | ₩56,140 | ₩54,866 | ₩55,858 | +0.70% | 24.7만 |
|---|
| 2026.05.22 | ₩55,630 | ₩57,361 | ₩55,161 | ₩55,698 | +0.12% | 15.7만 |
|---|
| 2026.05.21 | ₩53,860 | ₩55,255 | ₩53,216 | ₩55,148 | +2.39% | 19.2만 |
|---|
| 2026.05.20 | ₩53,592 | ₩55,215 | ₩52,975 | ₩54,423 | +1.55% | 20.9만 |
|---|
| 2026.05.19 | ₩54,665 | ₩55,805 | ₩53,699 | ₩54,195 | -0.86% | 10.6만 |
|---|
| 2026.05.18 | ₩51,755 | ₩55,081 | ₩51,755 | ₩54,517 | +5.34% | 19.9만 |
|---|
| 2026.05.15 | ₩52,170 | ₩54,611 | ₩52,170 | ₩52,962 | +1.52% | 17.3만 |
|---|
| 2026.05.14 | ₩53,230 | ₩54,558 | ₩52,573 | ₩52,948 | -0.53% | 17.3만 |
|---|
| 2026.05.13 | ₩54,035 | ₩54,397 | ₩51,822 | ₩52,854 | -2.18% | 18.9만 |
|---|
| 2026.05.12 | ₩56,918 | ₩57,119 | ₩53,981 | ₩54,611 | -4.05% | 25.5만 |
|---|
| 2026.05.11 | ₩58,541 | ₩59,117 | ₩56,475 | ₩56,475 | -3.53% | 23.4만 |
|---|
| 2026.05.08 | ₩58,071 | ₩58,447 | ₩55,657 | ₩58,286 | +0.37% | 18.5만 |
|---|
| 2026.05.07 | ₩56,690 | ₩59,171 | ₩56,690 | ₩58,018 | +2.34% | 21.2만 |
|---|
| 2026.05.06 | ₩58,299 | ₩58,299 | ₩56,368 | ₩56,449 | -3.17% | 19.4만 |
|---|
| 2026.05.05 | ₩58,246 | ₩58,889 | ₩56,985 | ₩58,889 | +1.11% | 17.6만 |
|---|
| 2026.05.04 | ₩59,010 | ₩60,418 | ₩57,253 | ₩57,843 | -1.98% | 26.9만 |
|---|
| 2026.05.01 | ₩61,330 | ₩61,612 | ₩58,957 | ₩59,050 | -3.72% | 28.4만 |
|---|
| 2026.04.30 | ₩61,612 | ₩62,363 | ₩59,225 | ₩60,633 | -1.59% | 38만 |
|---|
| 2026.04.29 | ₩61,786 | ₩63,704 | ₩59,694 | ₩62,658 | +1.41% | 59.6만 |
|---|
| 2026.04.28 | ₩53,646 | ₩62,685 | ₩52,626 | ₩61,518 | +14.67% | 176.9만 |
|---|
| 2026.04.27 | ₩43,238 | ₩44,512 | ₩41,709 | ₩42,930 | -0.71% | 54만 |
|---|
| 2026.04.24 | ₩42,608 | ₩44,097 | ₩41,844 | ₩43,466 | +2.01% | 48만 |
|---|
| 2026.04.23 | ₩45,599 | ₩45,599 | ₩42,300 | ₩42,970 | -5.76% | 53.9만 |
|---|
| 2026.04.22 | ₩44,633 | ₩45,894 | ₩44,606 | ₩45,867 | +2.76% | 25.8만 |
|---|
| 2026.04.21 | ₩43,560 | ₩44,928 | ₩43,453 | ₩44,512 | +2.19% | 29.2만 |
|---|
| 2026.04.20 | ₩41,388 | ₩42,031 | ₩40,811 | ₩41,468 | +0.19% | 24.3만 |
|---|
| 2026.04.17 | ₩42,098 | ₩42,675 | ₩40,932 | ₩40,985 | -2.64% | 15.5만 |
|---|
| 2026.04.16 | ₩41,173 | ₩42,259 | ₩40,757 | ₩41,562 | +0.94% | 12.9만 |
|---|
| 2026.04.15 | ₩39,966 | ₩41,495 | ₩39,966 | ₩41,334 | +3.42% | 11.9만 |
|---|
| 2026.04.14 | ₩39,658 | ₩40,248 | ₩39,081 | ₩39,993 | +0.85% | 18.8만 |
|---|
| 2026.04.13 | ₩37,847 | ₩40,328 | ₩37,659 | ₩39,765 | +5.07% | 18.1만 |
|---|
| 2026.04.10 | ₩40,181 | ₩40,382 | ₩37,740 | ₩37,860 | -5.77% | 17.5만 |
|---|
| 2026.04.09 | ₩38,987 | ₩40,341 | ₩38,115 | ₩40,288 | +3.34% | 19만 |
|---|
| 2026.04.08 | ₩40,181 | ₩40,905 | ₩39,108 | ₩39,362 | -2.04% | 14.2만 |
|---|
| 2026.04.07 | ₩39,845 | ₩40,181 | ₩39,376 | ₩39,711 | -0.34% | 19만 |
|---|
| 2026.04.06 | ₩40,127 | ₩40,181 | ₩39,523 | ₩39,738 | -0.97% | 15.5만 |
|---|
| 2026.04.02 | ₩39,054 | ₩40,355 | ₩38,598 | ₩40,127 | +2.75% | 15.1만 |
|---|
| 2026.04.01 | ₩39,054 | ₩39,282 | ₩37,539 | ₩39,027 | -0.07% | 17.7만 |
|---|
| 2026.03.31 | ₩40,100 | ₩40,677 | ₩39,148 | ₩39,215 | -2.21% | 24.1만 |
|---|
| 2026.03.30 | ₩38,491 | ₩39,738 | ₩38,343 | ₩39,564 | +2.79% | 17.1만 |
|---|
| 2026.03.27 | ₩38,316 | ₩38,678 | ₩37,820 | ₩38,035 | -0.74% | 21.1만 |
|---|
| 2026.03.26 | ₩37,270 | ₩39,000 | ₩37,270 | ₩38,491 | +3.27% | 18.6만 |
|---|
| 2026.03.25 | ₩37,565 | ₩37,834 | ₩36,224 | ₩37,471 | -0.25% | 18.2만 |
|---|
| 2026.03.24 | ₩36,385 | ₩37,498 | ₩35,741 | ₩37,203 | +2.25% | 22.4만 |
|---|
| 2026.03.23 | ₩36,184 | ₩37,539 | ₩35,245 | ₩36,881 | +1.93% | 27.7만 |
|---|
| 2026.03.20 | ₩35,178 | ₩35,996 | ₩34,910 | ₩35,379 | +0.57% | 121.9만 |
|---|
| 2026.03.19 | ₩34,145 | ₩35,621 | ₩34,145 | ₩35,218 | +3.14% | 29.7만 |
|---|
| 2026.03.18 | ₩34,856 | ₩35,433 | ₩34,454 | ₩34,642 | -0.62% | 23.2만 |
|---|
| 2026.03.17 | ₩35,460 | ₩36,734 | ₩35,084 | ₩35,098 | -1.02% | 22.7만 |
|---|
| 2026.03.16 | ₩35,138 | ₩35,741 | ₩34,333 | ₩35,017 | -0.34% | 38.5만 |
|---|
| 2026.03.13 | ₩34,829 | ₩35,688 | ₩34,306 | ₩34,896 | +0.19% | 42.1만 |
|---|
| 2026.03.12 | ₩34,749 | ₩36,023 | ₩34,212 | ₩34,494 | -0.73% | 43.7만 |
|---|
| 2026.03.11 | ₩34,588 | ₩35,098 | ₩33,904 | ₩35,071 | +1.40% | 29.2만 |
|---|
| 2026.03.10 | ₩34,977 | ₩35,192 | ₩33,622 | ₩34,937 | -0.12% | 28.5만 |
|---|
| 2026.03.09 | ₩36,077 | ₩36,157 | ₩34,333 | ₩35,259 | -2.27% | 43만 |
|---|
| 2026.03.06 | ₩36,452 | ₩36,814 | ₩34,910 | ₩36,667 | +0.59% | 21.9만 |
|---|
| 2026.03.05 | ₩36,077 | ₩37,780 | ₩36,077 | ₩37,324 | +3.46% | 30만 |
|---|
| 2026.03.04 | ₩36,546 | ₩37,042 | ₩35,768 | ₩36,358 | -0.51% | 25.7만 |
|---|
| 2026.03.03 | ₩34,883 | ₩36,479 | ₩34,467 | ₩36,452 | +4.50% | 30.6만 |
|---|
| 2026.03.02 | ₩35,648 | ₩36,479 | ₩34,561 | ₩35,460 | -0.53% | 27.4만 |
|---|
| 2026.02.27 | ₩35,393 | ₩36,264 | ₩34,427 | ₩36,238 | +2.39% | 36.8만 |
|---|
| 2026.02.26 | ₩35,044 | ₩36,962 | ₩34,910 | ₩35,929 | +2.53% | 38.6만 |
|---|
| 2026.02.25 | ₩34,950 | ₩35,352 | ₩33,864 | ₩35,044 | +0.27% | 21.6만 |
|---|
| 2026.02.24 | ₩35,165 | ₩36,372 | ₩34,655 | ₩34,789 | -1.07% | 27.5만 |
|---|
| 2026.02.23 | ₩38,236 | ₩38,236 | ₩35,178 | ₩35,272 | -7.75% | 27.8만 |
|---|
| 2026.02.20 | ₩38,410 | ₩39,684 | ₩37,793 | ₩38,276 | -0.35% | 27.3만 |
|---|
| 2026.02.19 | ₩37,780 | ₩38,611 | ₩37,150 | ₩38,598 | +2.17% | 28.4만 |
|---|
| 2026.02.18 | ₩37,726 | ₩38,544 | ₩37,418 | ₩38,303 | +1.53% | 31.4만 |
|---|
| 2026.02.17 | ₩38,880 | ₩38,987 | ₩37,042 | ₩37,780 | -2.83% | 36.3만 |
|---|
| 2026.02.13 | ₩39,725 | ₩40,046 | ₩38,410 | ₩38,826 | -2.26% | 30.1만 |
|---|
| 2026.02.12 | ₩40,918 | ₩40,999 | ₩36,734 | ₩39,134 | -4.36% | 38.2만 |
|---|
| 2026.02.11 | ₩45,961 | ₩45,961 | ₩40,945 | ₩41,200 | -10.36% | 19만 |
|---|
| 2026.02.10 | ₩45,760 | ₩46,082 | ₩44,807 | ₩45,518 | -0.53% | 17.4만 |
|---|
| 2026.02.09 | ₩48,254 | ₩48,254 | ₩45,196 | ₩45,438 | -5.84% | 17.1만 |
|---|
| 2026.02.06 | ₩49,314 | ₩49,944 | ₩48,268 | ₩48,388 | -1.88% | 17.7만 |
|---|
| 2026.02.05 | ₩49,005 | ₩50,025 | ₩48,455 | ₩49,180 | +0.36% | 22.7만 |
|---|
| 2026.02.04 | ₩47,678 | ₩49,206 | ₩47,624 | ₩48,992 | +2.76% | 21.9만 |
|---|
| 2026.02.03 | ₩45,196 | ₩50,749 | ₩45,196 | ₩47,315 | +4.69% | 40.4만 |
|---|
| 2026.02.02 | ₩47,637 | ₩49,367 | ₩46,926 | ₩49,193 | +3.27% | 29.6만 |
|---|
| 2026.01.30 | ₩44,593 | ₩48,227 | ₩44,553 | ₩47,382 | +6.26% | 31.1만 |
|---|
| 2026.01.29 | ₩44,070 | ₩44,767 | ₩43,627 | ₩44,164 | +0.21% | 23.4만 |
|---|
| 2026.01.28 | ₩45,773 | ₩45,773 | ₩43,440 | ₩43,627 | -4.69% | 14.7만 |
|---|
| 2026.01.27 | ₩45,894 | ₩46,403 | ₩44,754 | ₩45,746 | -0.32% | 16.3만 |
|---|
| 2026.01.26 | ₩46,497 | ₩46,712 | ₩45,491 | ₩46,216 | -0.61% | 16.3만 |
|---|
| 2026.01.23 | ₩46,886 | ₩47,678 | ₩46,377 | ₩46,658 | -0.49% | 12.2만 |
|---|
| 2026.01.22 | ₩47,087 | ₩48,214 | ₩46,900 | ₩47,087 | 0.00% | 16.1만 |
|---|
| 2026.01.21 | ₩45,344 | ₩47,168 | ₩45,344 | ₩46,605 | +2.78% | 20.7만 |
|---|
| 2026.01.20 | ₩44,901 | ₩45,974 | ₩43,413 | ₩44,928 | +0.06% | 18.6만 |
|---|
| 2026.01.16 | ₩46,229 | ₩46,296 | ₩45,344 | ₩45,693 | -1.16% | 15.6만 |
|---|
| 2026.01.15 | ₩45,733 | ₩46,605 | ₩45,505 | ₩46,417 | +1.50% | 13.7만 |
|---|
| 2026.01.14 | ₩44,566 | ₩45,827 | ₩44,486 | ₩45,371 | +1.81% | 22.1만 |
|---|
| 2026.01.13 | ₩46,095 | ₩46,591 | ₩44,633 | ₩44,821 | -2.76% | 17.1만 |
|---|
| 2026.01.12 | ₩45,585 | ₩46,484 | ₩45,585 | ₩46,068 | +1.06% | 14.4만 |
|---|
| 2026.01.09 | ₩44,781 | ₩45,921 | ₩44,258 | ₩45,827 | +2.34% | 14.1만 |
|---|
| 2026.01.08 | ₩43,077 | ₩44,928 | ₩43,077 | ₩44,781 | +3.95% | 18.7만 |
|---|
| 2026.01.07 | ₩43,587 | ₩44,137 | ₩42,930 | ₩43,265 | -0.74% | 12.8만 |
|---|
| 2026.01.06 | ₩42,152 | ₩43,721 | ₩42,152 | ₩43,708 | +3.69% | 16만 |
|---|
| 2026.01.05 | ₩42,112 | ₩43,909 | ₩42,112 | ₩42,688 | +1.37% | 24.5만 |
|---|
| 2026.01.02 | ₩42,072 | ₩42,340 | ₩40,771 | ₩42,018 | -0.13% | 20.3만 |
|---|
| 2025.12.31 | ₩42,058 | ₩42,675 | ₩41,334 | ₩41,468 | -1.40% | 13.9만 |
|---|
| 2025.12.30 | ₩42,621 | ₩42,782 | ₩42,031 | ₩42,098 | -1.23% | 16.6만 |
|---|
| 2025.12.29 | ₩42,206 | ₩42,796 | ₩42,005 | ₩42,756 | +1.30% | 16.2만 |
|---|
| 2025.12.26 | ₩41,575 | ₩42,192 | ₩41,240 | ₩42,125 | +1.32% | 17만 |
|---|
| 2025.12.24 | ₩40,838 | ₩41,656 | ₩40,757 | ₩41,589 | +1.84% | 10.8만 |
|---|
| 2025.12.23 | ₩41,696 | ₩41,696 | ₩40,730 | ₩40,838 | -2.06% | 17.8만 |
|---|
| 2025.12.22 | ₩41,093 | ₩42,581 | ₩41,079 | ₩41,709 | +1.50% | 25.4만 |
|---|
| 2025.12.19 | ₩41,897 | ₩41,991 | ₩40,838 | ₩41,119 | -1.86% | 40.9만 |
|---|
| 2025.12.18 | ₩42,595 | ₩43,077 | ₩41,991 | ₩42,273 | -0.76% | 31.7만 |
|---|
| 2025.12.17 | ₩41,562 | ₩42,742 | ₩41,562 | ₩42,259 | +1.68% | 29.5만 |
|---|
| 2025.12.16 | ₩41,455 | ₩42,380 | ₩41,347 | ₩41,964 | +1.23% | 30.5만 |
|---|
| 2025.12.15 | ₩41,897 | ₩42,165 | ₩40,569 | ₩41,414 | -1.15% | 30.6만 |
|---|
| 2025.12.12 | ₩41,696 | ₩42,219 | ₩40,838 | ₩41,428 | -0.64% | 37.6만 |
|---|
| 2025.12.11 | ₩41,294 | ₩41,964 | ₩40,744 | ₩41,468 | +0.42% | 19.4만 |
|---|
| 2025.12.10 | ₩40,020 | ₩41,106 | ₩39,269 | ₩40,985 | +2.41% | 42.3만 |
|---|
| 2025.12.09 | ₩39,067 | ₩40,382 | ₩38,987 | ₩39,939 | +2.23% | 20.3만 |
|---|
| 2025.12.08 | ₩40,368 | ₩40,637 | ₩38,813 | ₩39,175 | -2.96% | 30.5만 |
|---|
| 2025.12.05 | ₩39,134 | ₩40,181 | ₩38,839 | ₩40,046 | +2.33% | 24.7만 |
|---|
| 2025.12.04 | ₩40,449 | ₩40,449 | ₩39,497 | ₩39,872 | -1.43% | 17.3만 |
|---|
| 2025.12.03 | ₩39,886 | ₩40,797 | ₩39,523 | ₩40,341 | +1.14% | 22.9만 |
|---|
| 2025.12.02 | ₩40,288 | ₩40,637 | ₩38,974 | ₩39,845 | -1.10% | 17.1만 |
|---|
| 2025.12.01 | ₩39,081 | ₩40,368 | ₩38,893 | ₩40,315 | +3.16% | 26만 |
|---|
| 2025.11.28 | ₩40,127 | ₩40,248 | ₩39,255 | ₩39,430 | -1.74% | 7.2만 |
|---|
| 2025.11.26 | ₩39,966 | ₩40,315 | ₩39,349 | ₩39,832 | -0.34% | 20.2만 |
|---|
| 2025.11.25 | ₩40,033 | ₩40,771 | ₩39,832 | ₩39,939 | -0.23% | 16.3만 |
|---|
| 2025.11.24 | ₩39,818 | ₩39,818 | ₩38,947 | ₩39,523 | -0.74% | 30.3만 |
|---|
| 2025.11.21 | ₩37,927 | ₩40,610 | ₩37,713 | ₩40,020 | +5.52% | 27.9만 |
|---|
| 2025.11.20 | ₩37,847 | ₩38,652 | ₩37,069 | ₩37,793 | -0.14% | 26.7만 |
|---|
| 2025.11.19 | ₩39,202 | ₩39,805 | ₩37,431 | ₩37,498 | -4.34% | 25.8만 |
|---|
| 2025.11.18 | ₩39,336 | ₩39,899 | ₩38,437 | ₩38,947 | -0.99% | 17.2만 |
|---|
| 2025.11.17 | ₩39,993 | ₩40,194 | ₩39,282 | ₩39,497 | -1.24% | 20.5만 |
|---|
| 2025.11.14 | ₩40,663 | ₩40,663 | ₩39,134 | ₩39,966 | -1.72% | 21.6만 |
|---|
| 2025.11.13 | ₩41,388 | ₩42,206 | ₩40,100 | ₩40,569 | -1.98% | 27.6만 |
|---|
| 2025.11.12 | ₩41,777 | ₩42,005 | ₩41,039 | ₩41,602 | -0.42% | 23만 |
|---|
| 2025.11.11 | ₩40,368 | ₩42,045 | ₩40,368 | ₩41,844 | +3.65% | 27만 |
|---|
| 2025.11.10 | ₩40,771 | ₩40,972 | ₩39,376 | ₩40,368 | -0.99% | 26.4만 |
|---|
| 2025.11.07 | ₩40,583 | ₩41,468 | ₩40,194 | ₩40,409 | -0.43% | 33.5만 |
|---|
| 2025.11.06 | ₩40,717 | ₩41,052 | ₩39,604 | ₩40,623 | -0.23% | 35만 |
|---|
| 2025.11.05 | ₩42,005 | ₩42,729 | ₩39,430 | ₩41,562 | -1.05% | 51.7만 |
|---|
| 2025.11.04 | ₩39,295 | ₩46,913 | ₩39,295 | ₩42,353 | +7.78% | 108.6만 |
|---|
| 2025.11.03 | ₩33,944 | ₩34,333 | ₩32,845 | ₩32,912 | -3.04% | 46.1만 |
|---|
| 2025.10.31 | ₩33,529 | ₩34,052 | ₩33,019 | ₩33,931 | +1.20% | 37.3만 |
|---|
| 2025.10.30 | ₩33,944 | ₩34,132 | ₩33,569 | ₩33,663 | -0.83% | 29.7만 |
|---|
| 2025.10.29 | ₩35,272 | ₩35,969 | ₩33,877 | ₩34,011 | -3.57% | 25.6만 |
|---|
| 2025.10.28 | ₩37,015 | ₩37,069 | ₩35,393 | ₩35,554 | -3.95% | 35.6만 |
|---|
| 2025.10.27 | ₩37,431 | ₩37,726 | ₩36,881 | ₩37,163 | -0.72% | 21.6만 |
|---|
| 2025.10.24 | ₩37,579 | ₩37,579 | ₩36,881 | ₩37,311 | -0.71% | 19.4만 |
|---|
| 2025.10.23 | ₩37,257 | ₩37,552 | ₩36,372 | ₩36,962 | -0.79% | 19.4만 |
|---|
| 2025.10.22 | ₩38,035 | ₩38,410 | ₩37,525 | ₩37,659 | -0.99% | 17.9만 |
|---|
| 2025.10.21 | ₩37,123 | ₩38,424 | ₩36,720 | ₩38,209 | +2.93% | 17.8만 |
|---|
| 2025.10.20 | ₩36,935 | ₩37,203 | ₩36,479 | ₩37,163 | +0.62% | 21.6만 |
|---|
| 2025.10.17 | ₩37,136 | ₩37,941 | ₩36,211 | ₩36,533 | -1.63% | 22.1만 |
|---|
| 2025.10.16 | ₩37,096 | ₩37,324 | ₩36,077 | ₩37,042 | -0.14% | 27.5만 |
|---|
| 2025.10.15 | ₩37,981 | ₩38,316 | ₩37,297 | ₩37,364 | -1.62% | 15.6만 |
|---|
| 2025.10.14 | ₩37,069 | ₩38,249 | ₩36,975 | ₩37,927 | +2.32% | 20.4만 |
|---|
| 2025.10.13 | ₩37,404 | ₩37,726 | ₩37,042 | ₩37,445 | +0.11% | 20.6만 |
|---|
| 2025.10.10 | ₩38,759 | ₩39,215 | ₩37,015 | ₩37,284 | -3.81% | 23.2만 |
|---|