시장 데이터를 불러오는 중
전체 종목
Korn Ferry Common Stock 과거 주가
Korn Ferry Common Stock · KFY · NYSE
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Korn Ferry Common Stock · KFY · NYSE
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩97,644 | ₩97,778 | ₩95,740 | ₩96,089 | -1.59% | 34.1만 |
| 2026.10.08 | ₩95,003 | ₩98,100 | ₩94,480 | ₩97,792 | +2.94% | 67만 |
| 2026.10.07 | ₩94,963 | ₩95,566 | ₩94,493 | ₩94,574 | -0.41% | 38.6만 |
| 2026.10.06 | ₩96,558 | ₩96,598 | ₩94,721 | ₩95,284 | -1.32% | 37.1만 |
| 2026.10.05 | ₩96,558 | ₩97,577 | ₩95,915 | ₩96,156 | -0.42% | 81.8만 |
| 2026.10.02 | ₩97,349 | ₩98,248 | ₩96,008 | ₩96,438 | -0.94% | 61.1만 |
| 2026.10.01 | ₩96,357 | ₩99,106 | ₩96,357 | ₩97,041 | +0.71% | 67.5만 |
| 2026.09.30 | ₩96,370 | ₩96,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,995 |
| -0.39% |
| 76.6만 |
| 2026.09.29 | ₩95,231 | ₩96,625 | ₩94,212 | ₩96,518 | +1.35% | 96.1만 |
|---|
| 2026.09.28 | ₩95,365 | ₩96,960 | ₩94,641 | ₩95,620 | +0.27% | 56.4만 |
|---|
| 2026.09.25 | ₩95,713 | ₩96,665 | ₩95,150 | ₩96,183 | +0.49% | 61.1만 |
|---|
| 2026.09.24 | ₩99,227 | ₩99,803 | ₩94,627 | ₩96,545 | -2.70% | 97.8만 |
|---|
| 2026.09.23 | ₩101,131 | ₩101,144 | ₩99,106 | ₩99,173 | -1.94% | 56.2만 |
|---|
| 2026.09.22 | ₩103,397 | ₩103,397 | ₩100,675 | ₩101,721 | -1.62% | 35만 |
|---|
| 2026.09.21 | ₩103,745 | ₩103,745 | ₩102,525 | ₩102,941 | -0.78% | 35.9만 |
|---|
| 2026.09.18 | ₩103,544 | ₩103,544 | ₩102,002 | ₩102,954 | -0.57% | 178.6만 |
|---|
| 2026.09.17 | ₩103,920 | ₩104,081 | ₩102,056 | ₩103,410 | -0.49% | 35.2만 |
|---|
| 2026.09.16 | ₩103,759 | ₩105,127 | ₩103,169 | ₩103,826 | +0.06% | 42만 |
|---|
| 2026.09.15 | ₩104,228 | ₩105,019 | ₩103,732 | ₩104,376 | +0.14% | 65.5만 |
|---|
| 2026.09.14 | ₩106,012 | ₩106,709 | ₩104,335 | ₩105,100 | -0.86% | 68.4만 |
|---|
| 2026.09.11 | ₩105,019 | ₩105,971 | ₩103,477 | ₩104,040 | -0.93% | 51.1만 |
|---|
| 2026.09.10 | ₩106,655 | ₩109,283 | ₩103,960 | ₩104,778 | -1.76% | 60.3만 |
|---|
| 2026.09.09 | ₩107,862 | ₩109,954 | ₩102,753 | ₩108,787 | +0.86% | 86.4만 |
|---|
| 2026.09.08 | ₩113,588 | ₩113,588 | ₩109,337 | ₩110,007 | -3.15% | 51.7만 |
|---|
| 2026.09.04 | ₩112,756 | ₩114,888 | ₩111,523 | ₩114,446 | +1.50% | 62.2만 |
|---|
| 2026.09.03 | ₩113,655 | ₩115,626 | ₩112,502 | ₩114,768 | +0.98% | 41.9만 |
|---|
| 2026.09.02 | ₩113,092 | ₩114,030 | ₩111,670 | ₩112,086 | -0.89% | 42.7만 |
|---|
| 2026.09.01 | ₩114,754 | ₩115,854 | ₩112,595 | ₩113,507 | -1.09% | 33.3만 |
|---|
| 2026.08.31 | ₩115,465 | ₩115,653 | ₩113,816 | ₩114,714 | -0.65% | 41.8만 |
|---|
| 2026.08.28 | ₩115,451 | ₩117,342 | ₩114,942 | ₩115,693 | +0.21% | 53.3만 |
|---|
| 2026.08.27 | ₩112,448 | ₩114,044 | ₩112,046 | ₩113,507 | +0.94% | 24.6만 |
|---|
| 2026.08.26 | ₩112,864 | ₩113,440 | ₩111,643 | ₩112,622 | -0.21% | 34.7만 |
|---|
| 2026.08.25 | ₩112,689 | ₩114,017 | ₩112,649 | ₩113,172 | +0.43% | 21.3만 |
|---|
| 2026.08.24 | ₩114,526 | ₩115,612 | ₩113,306 | ₩113,614 | -0.80% | 41.6만 |
|---|
| 2026.08.21 | ₩113,950 | ₩115,143 | ₩113,159 | ₩114,057 | +0.09% | 28.5만 |
|---|
| 2026.08.20 | ₩112,676 | ₩113,883 | ₩112,636 | ₩113,427 | +0.67% | 25.4만 |
|---|
| 2026.08.19 | ₩112,649 | ₩115,277 | ₩112,649 | ₩113,172 | +0.46% | 32.7만 |
|---|
| 2026.08.18 | ₩112,850 | ₩114,084 | ₩112,247 | ₩112,461 | -0.34% | 37.1만 |
|---|
| 2026.08.17 | ₩111,576 | ₩111,938 | ₩110,919 | ₩111,362 | -0.19% | 27.1만 |
|---|
| 2026.08.14 | ₩113,977 | ₩114,647 | ₩111,952 | ₩112,890 | -0.95% | 22.9만 |
|---|
| 2026.08.13 | ₩112,810 | ₩113,802 | ₩111,161 | ₩113,749 | +0.83% | 26만 |
|---|
| 2026.08.12 | ₩109,940 | ₩111,710 | ₩109,136 | ₩111,697 | +1.60% | 31.5만 |
|---|
| 2026.08.11 | ₩112,300 | ₩112,729 | ₩110,745 | ₩110,959 | -1.19% | 26.1만 |
|---|
| 2026.08.10 | ₩112,729 | ₩113,333 | ₩111,724 | ₩112,153 | -0.51% | 27.3만 |
|---|
| 2026.08.07 | ₩111,456 | ₩113,588 | ₩109,766 | ₩112,729 | +1.14% | 42.4만 |
|---|
| 2026.08.06 | ₩112,046 | ₩112,046 | ₩110,074 | ₩110,852 | -1.07% | 28.2만 |
|---|
| 2026.08.05 | ₩112,569 | ₩112,569 | ₩109,605 | ₩111,938 | -0.56% | 26.2만 |
|---|
| 2026.08.04 | ₩109,230 | ₩112,046 | ₩109,203 | ₩111,563 | +2.14% | 36.8만 |
|---|
| 2026.08.03 | ₩111,442 | ₩113,011 | ₩110,758 | ₩111,107 | -0.30% | 31.3만 |
|---|
| 2026.07.31 | ₩108,935 | ₩110,410 | ₩108,291 | ₩110,316 | +1.27% | 34만 |
|---|
| 2026.07.30 | ₩111,831 | ₩112,931 | ₩108,103 | ₩110,101 | -1.55% | 36.4만 |
|---|
| 2026.07.29 | ₩112,689 | ₩114,902 | ₩111,979 | ₩113,561 | +0.77% | 49.6만 |
|---|
| 2026.07.28 | ₩110,732 | ₩114,030 | ₩110,664 | ₩112,233 | +1.36% | 41.5만 |
|---|
| 2026.07.27 | ₩106,199 | ₩109,444 | ₩106,199 | ₩108,841 | +2.49% | 36.5만 |
|---|
| 2026.07.24 | ₩105,033 | ₩106,602 | ₩104,496 | ₩104,925 | -0.10% | 42.3만 |
|---|
| 2026.07.23 | ₩105,810 | ₩105,891 | ₩102,713 | ₩104,376 | -1.36% | 42.1만 |
|---|
| 2026.07.22 | ₩105,931 | ₩105,985 | ₩103,960 | ₩104,724 | -1.14% | 31만 |
|---|
| 2026.07.21 | ₩102,780 | ₩105,784 | ₩102,753 | ₩104,644 | +1.81% | 36.3만 |
|---|
| 2026.07.20 | ₩104,684 | ₩105,127 | ₩103,772 | ₩104,617 | -0.06% | 32.8만 |
|---|
| 2026.07.17 | ₩105,676 | ₩107,232 | ₩104,282 | ₩105,408 | -0.25% | 40.4만 |
|---|
| 2026.07.16 | ₩103,920 | ₩106,186 | ₩102,767 | ₩105,757 | +1.77% | 61.1만 |
|---|
| 2026.07.15 | ₩98,945 | ₩101,506 | ₩98,771 | ₩100,728 | +1.80% | 64.3만 |
|---|
| 2026.07.14 | ₩99,267 | ₩99,629 | ₩98,127 | ₩98,637 | -0.63% | 50.9만 |
|---|
| 2026.07.13 | ₩98,730 | ₩101,600 | ₩98,730 | ₩101,090 | +2.39% | 38.7만 |
|---|
| 2026.07.10 | ₩97,886 | ₩98,368 | ₩96,974 | ₩98,073 | +0.19% | 33.4만 |
|---|
| 2026.07.09 | ₩94,051 | ₩96,451 | ₩93,286 | ₩96,384 | +2.48% | 45.1만 |
|---|
| 2026.07.08 | ₩97,390 | ₩97,390 | ₩95,378 | ₩95,633 | -1.80% | 40.6만 |
|---|
| 2026.07.07 | ₩97,591 | ₩99,280 | ₩96,692 | ₩97,577 | -0.01% | 43.4만 |
|---|
| 2026.07.06 | ₩92,857 | ₩95,848 | ₩91,986 | ₩95,338 | +2.67% | 48.9만 |
|---|
| 2026.07.02 | ₩91,503 | ₩93,716 | ₩91,007 | ₩93,434 | +2.11% | 68.5만 |
|---|
| 2026.07.01 | ₩90,806 | ₩93,233 | ₩90,055 | ₩90,819 | +0.01% | 91.7만 |
|---|
| 2026.06.30 | ₩93,729 | ₩94,145 | ₩89,036 | ₩89,277 | -4.75% | 114.8만 |
|---|
| 2026.06.29 | ₩97,591 | ₩98,623 | ₩94,010 | ₩94,560 | -3.11% | 79.7만 |
|---|
| 2026.06.26 | ₩95,164 | ₩97,658 | ₩94,131 | ₩96,800 | +1.72% | 235.5만 |
|---|
| 2026.06.25 | ₩94,748 | ₩97,323 | ₩93,662 | ₩94,627 | -0.13% | 62.2만 |
|---|
| 2026.06.24 | ₩98,395 | ₩98,395 | ₩93,769 | ₩94,708 | -3.75% | 92.8만 |
|---|
| 2026.06.23 | ₩95,030 | ₩96,880 | ₩93,018 | ₩96,169 | +1.20% | 85.9만 |
|---|
| 2026.06.22 | ₩94,104 | ₩94,949 | ₩90,658 | ₩90,873 | -3.43% | 101.1만 |
|---|
| 2026.06.18 | ₩94,627 | ₩96,129 | ₩93,943 | ₩95,821 | +1.26% | 133만 |
|---|
| 2026.06.17 | ₩96,250 | ₩97,765 | ₩95,432 | ₩96,102 | -0.15% | 64.2만 |
|---|
| 2026.06.16 | ₩96,008 | ₩97,054 | ₩93,890 | ₩96,853 | +0.88% | 105.2만 |
|---|
| 2026.06.15 | ₩97,591 | ₩98,771 | ₩95,660 | ₩95,700 | -1.94% | 52.5만 |
|---|
| 2026.06.12 | ₩98,355 | ₩100,085 | ₩97,631 | ₩98,181 | -0.18% | 57.2만 |
|---|
| 2026.06.11 | ₩97,993 | ₩98,958 | ₩96,545 | ₩98,234 | +0.25% | 38.2만 |
|---|
| 2026.06.10 | ₩99,428 | ₩99,951 | ₩98,275 | ₩98,288 | -1.15% | 35.6만 |
|---|
| 2026.06.09 | ₩98,100 | ₩100,192 | ₩98,033 | ₩98,905 | +0.82% | 45만 |
|---|
| 2026.06.08 | ₩96,893 | ₩98,181 | ₩96,706 | ₩97,430 | +0.55% | 40.9만 |
|---|
| 2026.06.05 | ₩96,102 | ₩97,886 | ₩94,842 | ₩96,974 | +0.91% | 45.7만 |
|---|
| 2026.06.04 | ₩95,190 | ₩96,022 | ₩94,681 | ₩94,882 | -0.32% | 37.6만 |
|---|
| 2026.06.03 | ₩94,560 | ₩94,922 | ₩92,844 | ₩93,139 | -1.50% | 38.5만 |
|---|
| 2026.06.02 | ₩95,177 | ₩95,807 | ₩94,225 | ₩95,673 | +0.52% | 75.8만 |
|---|
| 2026.06.01 | ₩93,850 | ₩97,255 | ₩93,796 | ₩96,920 | +3.27% | 37.9만 |
|---|
| 2026.05.29 | ₩94,145 | ₩94,922 | ₩93,514 | ₩93,836 | -0.33% | 47.6만 |
|---|
| 2026.05.28 | ₩92,415 | ₩94,010 | ₩92,160 | ₩93,809 | +1.51% | 34만 |
|---|
| 2026.05.27 | ₩90,792 | ₩93,260 | ₩90,792 | ₩91,946 | +1.27% | 37만 |
|---|
| 2026.05.26 | ₩90,873 | ₩91,718 | ₩90,323 | ₩91,315 | +0.49% | 51.7만 |
|---|
| 2026.05.22 | ₩89,532 | ₩91,530 | ₩89,358 | ₩91,221 | +1.89% | 36.1만 |
|---|
| 2026.05.21 | ₩88,352 | ₩89,666 | ₩87,145 | ₩89,358 | +1.14% | 30만 |
|---|
| 2026.05.20 | ₩87,266 | ₩88,888 | ₩86,274 | ₩88,848 | +1.81% | 43.4만 |
|---|
| 2026.05.19 | ₩88,808 | ₩89,599 | ₩86,984 | ₩87,668 | -1.28% | 43.7만 |
|---|
| 2026.05.18 | ₩84,973 | ₩89,264 | ₩84,973 | ₩88,070 | +3.65% | 40.3만 |
|---|
| 2026.05.15 | ₩86,662 | ₩86,810 | ₩85,053 | ₩85,549 | -1.28% | 44.6만 |
|---|
| 2026.05.14 | ₩85,965 | ₩88,151 | ₩85,925 | ₩85,965 | 0.00% | 48.5만 |
|---|
| 2026.05.13 | ₩87,722 | ₩87,722 | ₩83,887 | ₩86,501 | -1.39% | 56.9만 |
|---|
| 2026.05.12 | ₩89,425 | ₩89,948 | ₩87,722 | ₩88,459 | -1.08% | 30.1만 |
|---|
| 2026.05.11 | ₩90,806 | ₩90,846 | ₩89,170 | ₩89,264 | -1.70% | 27.6만 |
|---|
| 2026.05.08 | ₩89,344 | ₩91,221 | ₩88,687 | ₩90,886 | +1.73% | 31.6만 |
|---|
| 2026.05.07 | ₩88,794 | ₩91,007 | ₩88,794 | ₩90,028 | +1.39% | 45.7만 |
|---|
| 2026.05.06 | ₩89,465 | ₩89,465 | ₩88,379 | ₩88,499 | -1.08% | 34만 |
|---|
| 2026.05.05 | ₩89,291 | ₩90,457 | ₩87,869 | ₩89,746 | +0.51% | 26.6만 |
|---|
| 2026.05.04 | ₩88,928 | ₩90,538 | ₩88,231 | ₩89,116 | +0.21% | 37.7만 |
|---|
| 2026.05.01 | ₩89,720 | ₩90,202 | ₩88,821 | ₩89,197 | -0.58% | 30.7만 |
|---|
| 2026.04.30 | ₩87,990 | ₩89,760 | ₩87,561 | ₩89,089 | +1.25% | 46.7만 |
|---|
| 2026.04.29 | ₩89,907 | ₩90,471 | ₩88,902 | ₩88,942 | -1.07% | 38만 |
|---|
| 2026.04.28 | ₩90,216 | ₩92,200 | ₩90,041 | ₩90,108 | -0.12% | 37만 |
|---|
| 2026.04.27 | ₩88,379 | ₩89,881 | ₩87,293 | ₩88,660 | +0.32% | 35.4만 |
|---|
| 2026.04.24 | ₩87,118 | ₩88,365 | ₩81,781 | ₩88,231 | +1.28% | 32.1만 |
|---|
| 2026.04.23 | ₩89,317 | ₩89,746 | ₩85,831 | ₩87,628 | -1.89% | 53.3만 |
|---|
| 2026.04.22 | ₩89,974 | ₩90,082 | ₩89,223 | ₩90,001 | +0.03% | 29.7만 |
|---|
| 2026.04.21 | ₩89,760 | ₩91,490 | ₩89,559 | ₩89,746 | -0.01% | 48.8만 |
|---|
| 2026.04.20 | ₩88,124 | ₩89,720 | ₩88,124 | ₩89,344 | +1.38% | 33.6만 |
|---|
| 2026.04.17 | ₩88,097 | ₩89,277 | ₩87,695 | ₩88,178 | +0.09% | 59.3만 |
|---|
| 2026.04.16 | ₩86,676 | ₩88,017 | ₩86,220 | ₩87,722 | +1.21% | 55만 |
|---|
| 2026.04.15 | ₩85,201 | ₩86,890 | ₩85,120 | ₩86,260 | +1.24% | 43.1만 |
|---|
| 2026.04.14 | ₩84,879 | ₩85,818 | ₩84,195 | ₩84,879 | 0.00% | 30.5만 |
|---|
| 2026.04.13 | ₩81,098 | ₩84,906 | ₩81,098 | ₩84,825 | +4.60% | 69.1만 |
|---|
| 2026.04.10 | ₩85,509 | ₩85,509 | ₩80,521 | ₩81,165 | -5.08% | 66.1만 |
|---|
| 2026.04.09 | ₩85,389 | ₩85,938 | ₩84,316 | ₩85,751 | +0.42% | 43.2만 |
|---|
| 2026.04.08 | ₩86,113 | ₩87,494 | ₩84,799 | ₩85,684 | -0.50% | 55.2만 |
|---|
| 2026.04.07 | ₩85,362 | ₩85,911 | ₩84,289 | ₩84,892 | -0.55% | 62.6만 |
|---|
| 2026.04.06 | ₩84,369 | ₩85,389 | ₩83,739 | ₩84,946 | +0.68% | 41만 |
|---|
| 2026.04.02 | ₩83,726 | ₩85,348 | ₩82,666 | ₩84,959 | +1.47% | 50.1만 |
|---|
| 2026.04.01 | ₩84,356 | ₩84,678 | ₩82,465 | ₩84,034 | -0.38% | 55.3만 |
|---|
| 2026.03.31 | ₩85,174 | ₩85,885 | ₩83,444 | ₩84,410 | -0.90% | 51.7만 |
|---|
| 2026.03.30 | ₩84,329 | ₩85,482 | ₩84,074 | ₩84,329 | 0.00% | 67.8만 |
|---|
| 2026.03.27 | ₩84,463 | ₩84,785 | ₩83,069 | ₩83,605 | -1.02% | 36.1만 |
|---|
| 2026.03.26 | ₩84,141 | ₩86,890 | ₩84,141 | ₩85,898 | +2.09% | 50.9만 |
|---|
| 2026.03.25 | ₩84,892 | ₩84,892 | ₩82,506 | ₩84,490 | -0.47% | 53.5만 |
|---|
| 2026.03.24 | ₩83,619 | ₩84,785 | ₩82,559 | ₩84,061 | +0.53% | 52.2만 |
|---|
| 2026.03.23 | ₩84,410 | ₩85,241 | ₩83,082 | ₩84,329 | -0.10% | 61.6만 |
|---|
| 2026.03.20 | ₩83,632 | ₩84,034 | ₩82,680 | ₩82,814 | -0.98% | 305.1만 |
|---|
| 2026.03.19 | ₩80,923 | ₩83,324 | ₩80,829 | ₩82,814 | +2.34% | 64만 |
|---|
| 2026.03.18 | ₩81,594 | ₩82,398 | ₩81,004 | ₩81,098 | -0.61% | 54.1만 |
|---|
| 2026.03.17 | ₩82,050 | ₩82,827 | ₩81,312 | ₩82,144 | +0.11% | 47.5만 |
|---|
| 2026.03.16 | ₩81,688 | ₩82,063 | ₩81,071 | ₩81,098 | -0.72% | 46.3만 |
|---|
| 2026.03.13 | ₩83,270 | ₩83,417 | ₩81,004 | ₩81,366 | -2.29% | 54.6만 |
|---|
| 2026.03.12 | ₩82,935 | ₩84,919 | ₩82,237 | ₩82,492 | -0.53% | 57.6만 |
|---|
| 2026.03.11 | ₩83,940 | ₩84,731 | ₩82,479 | ₩83,739 | -0.24% | 59만 |
|---|
| 2026.03.10 | ₩83,659 | ₩84,289 | ₩80,977 | ₩83,927 | +0.32% | 59.1만 |
|---|
| 2026.03.09 | ₩84,007 | ₩85,281 | ₩81,326 | ₩83,981 | -0.03% | 84.9만 |
|---|
| 2026.03.06 | ₩86,139 | ₩86,649 | ₩83,444 | ₩85,281 | -1.00% | 81.3만 |
|---|
| 2026.03.05 | ₩84,021 | ₩87,400 | ₩84,021 | ₩87,266 | +3.86% | 129.3만 |
|---|
| 2026.03.04 | ₩84,316 | ₩85,107 | ₩83,391 | ₩84,745 | +0.51% | 49.9만 |
|---|
| 2026.03.03 | ₩82,090 | ₩84,155 | ₩81,433 | ₩83,766 | +2.04% | 54.8만 |
|---|
| 2026.03.02 | ₩82,519 | ₩84,101 | ₩82,398 | ₩83,404 | +1.07% | 39만 |
|---|
| 2026.02.27 | ₩83,538 | ₩84,490 | ₩81,674 | ₩84,034 | +0.59% | 55.4만 |
|---|
| 2026.02.26 | ₩81,406 | ₩84,584 | ₩81,379 | ₩84,383 | +3.66% | 61.6만 |
|---|
| 2026.02.25 | ₩80,052 | ₩80,923 | ₩79,234 | ₩80,427 | +0.47% | 60.9만 |
|---|
| 2026.02.24 | ₩80,508 | ₩81,259 | ₩79,046 | ₩79,837 | -0.83% | 65만 |
|---|
| 2026.02.23 | ₩83,458 | ₩83,458 | ₩79,730 | ₩79,837 | -4.34% | 65.8만 |
|---|
| 2026.02.20 | ₩84,477 | ₩85,161 | ₩83,149 | ₩83,404 | -1.27% | 38.5만 |
|---|
| 2026.02.19 | ₩83,672 | ₩84,463 | ₩83,163 | ₩84,302 | +0.75% | 49.6만 |
|---|
| 2026.02.18 | ₩82,412 | ₩84,490 | ₩82,304 | ₩83,994 | +1.92% | 52.1만 |
|---|
| 2026.02.17 | ₩82,519 | ₩82,734 | ₩81,098 | ₩82,237 | -0.34% | 40.5만 |
|---|
| 2026.02.13 | ₩81,419 | ₩82,827 | ₩80,481 | ₩82,103 | +0.84% | 43.2만 |
|---|
| 2026.02.12 | ₩83,846 | ₩84,624 | ₩80,669 | ₩80,682 | -3.77% | 67.9만 |
|---|
| 2026.02.11 | ₩91,356 | ₩91,597 | ₩83,377 | ₩83,686 | -8.40% | 57.5만 |
|---|
| 2026.02.10 | ₩89,116 | ₩91,476 | ₩89,116 | ₩91,154 | +2.29% | 57.7만 |
|---|
| 2026.02.09 | ₩90,980 | ₩91,999 | ₩89,304 | ₩89,331 | -1.81% | 42.7만 |
|---|
| 2026.02.06 | ₩89,639 | ₩93,112 | ₩89,465 | ₩91,329 | +1.88% | 74.8만 |
|---|
| 2026.02.05 | ₩90,377 | ₩91,168 | ₩89,210 | ₩89,545 | -0.92% | 61.4만 |
|---|
| 2026.02.04 | ₩90,792 | ₩91,785 | ₩89,291 | ₩89,907 | -0.97% | 81.4만 |
|---|
| 2026.02.03 | ₩92,536 | ₩93,474 | ₩89,787 | ₩90,336 | -2.38% | 47.6만 |
|---|
| 2026.02.02 | ₩92,857 | ₩94,493 | ₩91,342 | ₩93,970 | +1.20% | 36.9만 |
|---|
| 2026.01.30 | ₩90,122 | ₩93,461 | ₩90,122 | ₩93,152 | +3.36% | 70.2만 |
|---|
| 2026.01.29 | ₩89,639 | ₩90,377 | ₩88,741 | ₩90,176 | +0.60% | 60만 |
|---|
| 2026.01.28 | ₩90,779 | ₩91,181 | ₩88,848 | ₩88,969 | -1.99% | 33.5만 |
|---|
| 2026.01.27 | ₩91,168 | ₩91,168 | ₩89,907 | ₩90,873 | -0.32% | 33.7만 |
|---|
| 2026.01.26 | ₩91,382 | ₩91,597 | ₩89,746 | ₩91,436 | +0.06% | 37.7만 |
|---|
| 2026.01.23 | ₩91,959 | ₩92,562 | ₩90,953 | ₩91,195 | -0.83% | 27.7만 |
|---|
| 2026.01.22 | ₩91,610 | ₩92,723 | ₩91,570 | ₩92,173 | +0.61% | 56만 |
|---|
| 2026.01.21 | ₩89,827 | ₩91,476 | ₩89,827 | ₩90,913 | +1.21% | 41.9만 |
|---|
| 2026.01.20 | ₩89,854 | ₩91,154 | ₩88,875 | ₩89,143 | -0.79% | 30.9만 |
|---|
| 2026.01.16 | ₩91,356 | ₩91,557 | ₩90,551 | ₩91,141 | -0.23% | 33.8만 |
|---|
| 2026.01.15 | ₩91,007 | ₩92,388 | ₩90,806 | ₩92,173 | +1.28% | 25.5만 |
|---|
| 2026.01.14 | ₩90,578 | ₩91,490 | ₩89,934 | ₩90,739 | +0.18% | 32.2만 |
|---|
| 2026.01.13 | ₩92,589 | ₩92,589 | ₩89,586 | ₩90,229 | -2.55% | 53만 |
|---|
| 2026.01.12 | ₩92,160 | ₩92,495 | ₩91,382 | ₩92,334 | +0.19% | 46.9만 |
|---|
| 2026.01.09 | ₩90,900 | ₩93,058 | ₩90,350 | ₩92,495 | +1.76% | 44.9만 |
|---|
| 2026.01.08 | ₩88,754 | ₩91,369 | ₩88,754 | ₩91,235 | +2.79% | 39.3만 |
|---|
| 2026.01.07 | ₩89,800 | ₩89,800 | ₩87,936 | ₩89,291 | -0.57% | 33.1만 |
|---|
| 2026.01.06 | ₩88,338 | ₩89,586 | ₩87,708 | ₩89,291 | +1.08% | 54만 |
|---|
| 2026.01.05 | ₩88,486 | ₩90,497 | ₩88,097 | ₩88,137 | -0.39% | 53.9만 |
|---|
| 2026.01.02 | ₩88,513 | ₩89,451 | ₩87,708 | ₩89,022 | +0.58% | 28.3만 |
|---|
| 2025.12.31 | ₩89,505 | ₩89,505 | ₩88,298 | ₩88,526 | -1.09% | 21.1만 |
|---|
| 2025.12.30 | ₩89,572 | ₩90,658 | ₩89,183 | ₩89,666 | +0.10% | 29.7만 |
|---|
| 2025.12.29 | ₩89,787 | ₩90,108 | ₩89,545 | ₩89,921 | +0.15% | 28.9만 |
|---|
| 2025.12.26 | ₩89,626 | ₩90,068 | ₩88,888 | ₩89,974 | +0.39% | 35.3만 |
|---|
| 2025.12.24 | ₩89,277 | ₩89,693 | ₩88,231 | ₩89,371 | +0.11% | 26.8만 |
|---|
| 2025.12.23 | ₩90,041 | ₩90,497 | ₩88,875 | ₩89,197 | -0.94% | 44.7만 |
|---|
| 2025.12.22 | ₩91,195 | ₩92,080 | ₩89,800 | ₩90,216 | -1.07% | 57.5만 |
|---|
| 2025.12.19 | ₩91,905 | ₩92,924 | ₩91,463 | ₩91,530 | -0.41% | 156만 |
|---|
| 2025.12.18 | ₩92,884 | ₩93,555 | ₩92,214 | ₩92,924 | +0.04% | 47.7만 |
|---|
| 2025.12.17 | ₩91,557 | ₩93,112 | ₩91,557 | ₩92,589 | +1.13% | 50.3만 |
|---|
| 2025.12.16 | ₩92,629 | ₩93,058 | ₩91,785 | ₩91,798 | -0.90% | 50.4만 |
|---|
| 2025.12.15 | ₩93,970 | ₩94,735 | ₩91,959 | ₩92,294 | -1.78% | 58.4만 |
|---|
| 2025.12.12 | ₩92,723 | ₩93,863 | ₩92,267 | ₩93,702 | +1.06% | 75만 |
|---|
| 2025.12.11 | ₩91,449 | ₩92,696 | ₩90,658 | ₩92,120 | +0.73% | 55.8만 |
|---|
| 2025.12.10 | ₩90,806 | ₩91,476 | ₩88,861 | ₩90,417 | -0.43% | 81.3만 |
|---|
| 2025.12.09 | ₩87,494 | ₩91,195 | ₩87,494 | ₩90,605 | +3.56% | 85.6만 |
|---|
| 2025.12.08 | ₩88,647 | ₩89,867 | ₩87,024 | ₩87,118 | -1.72% | 59.6만 |
|---|
| 2025.12.05 | ₩88,647 | ₩90,028 | ₩88,111 | ₩88,593 | -0.06% | 43.5만 |
|---|
| 2025.12.04 | ₩89,317 | ₩89,773 | ₩88,553 | ₩89,143 | -0.20% | 37.9만 |
|---|
| 2025.12.03 | ₩88,942 | ₩90,176 | ₩88,526 | ₩89,089 | +0.17% | 34.9만 |
|---|
| 2025.12.02 | ₩88,365 | ₩89,358 | ₩87,735 | ₩88,513 | +0.17% | 35.9만 |
|---|
| 2025.12.01 | ₩87,614 | ₩89,411 | ₩87,614 | ₩88,191 | +0.66% | 46.6만 |
|---|
| 2025.11.28 | ₩88,432 | ₩89,036 | ₩87,386 | ₩88,191 | -0.27% | 31.3만 |
|---|
| 2025.11.26 | ₩88,191 | ₩88,969 | ₩87,655 | ₩87,775 | -0.47% | 59.2만 |
|---|
| 2025.11.25 | ₩87,668 | ₩90,350 | ₩87,655 | ₩88,835 | +1.33% | 55.6만 |
|---|
| 2025.11.24 | ₩86,783 | ₩87,386 | ₩86,086 | ₩86,327 | -0.53% | 38만 |
|---|
| 2025.11.21 | ₩84,504 | ₩87,601 | ₩83,914 | ₩86,998 | +2.95% | 45만 |
|---|
| 2025.11.20 | ₩85,697 | ₩86,233 | ₩83,753 | ₩83,900 | -2.10% | 36.5만 |
|---|
| 2025.11.19 | ₩85,590 | ₩85,791 | ₩84,758 | ₩85,013 | -0.67% | 23.4만 |
|---|
| 2025.11.18 | ₩84,959 | ₩85,858 | ₩84,959 | ₩85,335 | +0.44% | 22.5만 |
|---|
| 2025.11.17 | ₩87,159 | ₩87,159 | ₩85,161 | ₩85,214 | -2.23% | 22.8만 |
|---|
| 2025.11.14 | ₩87,279 | ₩87,963 | ₩86,300 | ₩87,159 | -0.14% | 22.6만 |
|---|
| 2025.11.13 | ₩87,440 | ₩88,996 | ₩86,957 | ₩87,614 | +0.20% | 32.8만 |
|---|
| 2025.11.12 | ₩88,097 | ₩88,633 | ₩87,467 | ₩88,030 | -0.08% | 27.6만 |
|---|
| 2025.11.11 | ₩86,394 | ₩87,668 | ₩86,046 | ₩87,641 | +1.44% | 17.8만 |
|---|
| 2025.11.10 | ₩87,051 | ₩87,346 | ₩85,362 | ₩86,113 | -1.08% | 35.6만 |
|---|
| 2025.11.07 | ₩87,118 | ₩88,352 | ₩86,072 | ₩86,488 | -0.72% | 43.6만 |
|---|
| 2025.11.06 | ₩88,204 | ₩88,633 | ₩85,777 | ₩87,132 | -1.22% | 47만 |
|---|
| 2025.11.05 | ₩87,480 | ₩89,371 | ₩87,333 | ₩88,996 | +1.73% | 34.5만 |
|---|
| 2025.11.04 | ₩86,126 | ₩87,762 | ₩86,126 | ₩87,628 | +1.74% | 48.4만 |
|---|
| 2025.11.03 | ₩86,957 | ₩87,507 | ₩85,751 | ₩86,193 | -0.88% | 60.4만 |
|---|
| 2025.10.31 | ₩87,681 | ₩88,191 | ₩86,515 | ₩86,756 | -1.06% | 58.3만 |
|---|
| 2025.10.30 | ₩88,928 | ₩90,108 | ₩87,172 | ₩87,681 | -1.40% | 64만 |
|---|
| 2025.10.29 | ₩93,850 | ₩94,761 | ₩88,996 | ₩89,170 | -4.99% | 94.4만 |
|---|
| 2025.10.28 | ₩94,024 | ₩94,413 | ₩93,353 | ₩94,279 | +0.27% | 35.9만 |
|---|
| 2025.10.27 | ₩95,633 | ₩95,861 | ₩94,225 | ₩94,238 | -1.46% | 17.2만 |
|---|
| 2025.10.24 | ₩96,156 | ₩96,156 | ₩94,922 | ₩95,258 | -0.93% | 36.6만 |
|---|
| 2025.10.23 | ₩94,936 | ₩96,169 | ₩94,399 | ₩95,204 | +0.28% | 41.5만 |
|---|
| 2025.10.22 | ₩94,319 | ₩95,512 | ₩93,783 | ₩95,204 | +0.94% | 36.6만 |
|---|
| 2025.10.21 | ₩92,831 | ₩94,319 | ₩92,536 | ₩94,010 | +1.27% | 31.4만 |
|---|
| 2025.10.20 | ₩92,643 | ₩93,233 | ₩92,080 | ₩92,482 | -0.17% | 17.8만 |
|---|
| 2025.10.17 | ₩91,664 | ₩92,308 | ₩91,128 | ₩91,718 | +0.06% | 23.2만 |
|---|
| 2025.10.16 | ₩92,750 | ₩93,461 | ₩91,087 | ₩91,543 | -1.30% | 40.1만 |
|---|
| 2025.10.15 | ₩93,689 | ₩94,158 | ₩91,651 | ₩93,139 | -0.59% | 53.4만 |
|---|
| 2025.10.14 | ₩92,321 | ₩94,212 | ₩91,932 | ₩93,514 | +1.29% | 62.4만 |
|---|
| 2025.10.13 | ₩91,959 | ₩94,305 | ₩91,825 | ₩93,058 | +1.20% | 41.5만 |
|---|
| 2025.10.10 | ₩93,608 | ₩94,265 | ₩90,980 | ₩91,074 | -2.71% | 55.8만 |
|---|