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 | ₩97,337 | ₩97,471 | ₩95,439 | ₩95,786 | -1.59% | 34.1만 |
| 2026.10.08 | ₩94,704 | ₩97,792 | ₩94,182 | ₩97,484 | +2.94% | 67만 |
| 2026.10.07 | ₩94,664 | ₩95,265 | ₩94,196 | ₩94,276 | -0.41% | 38.6만 |
| 2026.10.06 | ₩96,254 | ₩96,294 | ₩94,423 | ₩94,984 | -1.32% | 37.1만 |
| 2026.10.05 | ₩96,254 | ₩97,270 | ₩95,613 | ₩95,853 | -0.42% | 81.8만 |
| 2026.10.02 | ₩97,043 | ₩97,939 | ₩95,706 | ₩96,134 | -0.94% | 61.1만 |
| 2026.10.01 | ₩96,054 | ₩98,794 | ₩96,054 | ₩96,736 | +0.71% | 67.5만 |
| 2026.09.30 | ₩96,067 | ₩96,575 | ₩95,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,693 |
| -0.39% |
| 76.6만 |
| 2026.09.29 | ₩94,931 | ₩96,321 | ₩93,915 | ₩96,214 | +1.35% | 96.1만 |
|---|
| 2026.09.28 | ₩95,065 | ₩96,655 | ₩94,343 | ₩95,319 | +0.27% | 56.4만 |
|---|
| 2026.09.25 | ₩95,412 | ₩96,361 | ₩94,851 | ₩95,880 | +0.49% | 61.1만 |
|---|
| 2026.09.24 | ₩98,914 | ₩99,489 | ₩94,330 | ₩96,241 | -2.70% | 97.8만 |
|---|
| 2026.09.23 | ₩100,812 | ₩100,826 | ₩98,794 | ₩98,861 | -1.94% | 56.2만 |
|---|
| 2026.09.22 | ₩103,071 | ₩103,071 | ₩100,358 | ₩101,401 | -1.62% | 35만 |
|---|
| 2026.09.21 | ₩103,419 | ₩103,419 | ₩102,203 | ₩102,617 | -0.78% | 35.9만 |
|---|
| 2026.09.18 | ₩103,218 | ₩103,218 | ₩101,681 | ₩102,630 | -0.57% | 178.6만 |
|---|
| 2026.09.17 | ₩103,593 | ₩103,753 | ₩101,735 | ₩103,085 | -0.49% | 35.2만 |
|---|
| 2026.09.16 | ₩103,432 | ₩104,796 | ₩102,844 | ₩103,499 | +0.06% | 42만 |
|---|
| 2026.09.15 | ₩103,900 | ₩104,689 | ₩103,406 | ₩104,047 | +0.14% | 65.5만 |
|---|
| 2026.09.14 | ₩105,678 | ₩106,373 | ₩104,007 | ₩104,769 | -0.86% | 68.4만 |
|---|
| 2026.09.11 | ₩104,689 | ₩105,638 | ₩103,152 | ₩103,713 | -0.93% | 51.1만 |
|---|
| 2026.09.10 | ₩106,320 | ₩108,939 | ₩103,633 | ₩104,448 | -1.76% | 60.3만 |
|---|
| 2026.09.09 | ₩107,523 | ₩109,608 | ₩102,430 | ₩108,445 | +0.86% | 86.4만 |
|---|
| 2026.09.08 | ₩113,230 | ₩113,230 | ₩108,993 | ₩109,661 | -3.15% | 51.7만 |
|---|
| 2026.09.04 | ₩112,401 | ₩114,527 | ₩111,172 | ₩114,086 | +1.50% | 62.2만 |
|---|
| 2026.09.03 | ₩113,297 | ₩115,262 | ₩112,147 | ₩114,406 | +0.98% | 41.9만 |
|---|
| 2026.09.02 | ₩112,736 | ₩113,671 | ₩111,319 | ₩111,733 | -0.89% | 42.7만 |
|---|
| 2026.09.01 | ₩114,393 | ₩115,489 | ₩112,241 | ₩113,150 | -1.09% | 33.3만 |
|---|
| 2026.08.31 | ₩115,102 | ₩115,289 | ₩113,457 | ₩114,353 | -0.65% | 41.8만 |
|---|
| 2026.08.28 | ₩115,088 | ₩116,973 | ₩114,580 | ₩115,329 | +0.21% | 53.3만 |
|---|
| 2026.08.27 | ₩112,094 | ₩113,685 | ₩111,693 | ₩113,150 | +0.94% | 24.6만 |
|---|
| 2026.08.26 | ₩112,508 | ₩113,083 | ₩111,292 | ₩112,268 | -0.21% | 34.7만 |
|---|
| 2026.08.25 | ₩112,335 | ₩113,658 | ₩112,294 | ₩112,816 | +0.43% | 21.3만 |
|---|
| 2026.08.24 | ₩114,166 | ₩115,249 | ₩112,949 | ₩113,257 | -0.80% | 41.6만 |
|---|
| 2026.08.21 | ₩113,591 | ₩114,781 | ₩112,802 | ₩113,698 | +0.09% | 28.5만 |
|---|
| 2026.08.20 | ₩112,321 | ₩113,524 | ₩112,281 | ₩113,070 | +0.67% | 25.4만 |
|---|
| 2026.08.19 | ₩112,294 | ₩114,914 | ₩112,294 | ₩112,816 | +0.46% | 32.7만 |
|---|
| 2026.08.18 | ₩112,495 | ₩113,725 | ₩111,893 | ₩112,107 | -0.34% | 37.1만 |
|---|
| 2026.08.17 | ₩111,225 | ₩111,586 | ₩110,570 | ₩111,011 | -0.19% | 27.1만 |
|---|
| 2026.08.14 | ₩113,618 | ₩114,286 | ₩111,599 | ₩112,535 | -0.95% | 22.9만 |
|---|
| 2026.08.13 | ₩112,455 | ₩113,444 | ₩110,811 | ₩113,391 | +0.83% | 26만 |
|---|
| 2026.08.12 | ₩109,594 | ₩111,359 | ₩108,792 | ₩111,345 | +1.60% | 31.5만 |
|---|
| 2026.08.11 | ₩111,947 | ₩112,375 | ₩110,396 | ₩110,610 | -1.19% | 26.1만 |
|---|
| 2026.08.10 | ₩112,375 | ₩112,976 | ₩111,372 | ₩111,800 | -0.51% | 27.3만 |
|---|
| 2026.08.07 | ₩111,105 | ₩113,230 | ₩109,421 | ₩112,375 | +1.14% | 42.4만 |
|---|
| 2026.08.06 | ₩111,693 | ₩111,693 | ₩109,728 | ₩110,503 | -1.07% | 28.2만 |
|---|
| 2026.08.05 | ₩112,214 | ₩112,214 | ₩109,260 | ₩111,586 | -0.56% | 26.2만 |
|---|
| 2026.08.04 | ₩108,886 | ₩111,693 | ₩108,859 | ₩111,212 | +2.14% | 36.8만 |
|---|
| 2026.08.03 | ₩111,091 | ₩112,655 | ₩110,410 | ₩110,757 | -0.30% | 31.3만 |
|---|
| 2026.07.31 | ₩108,592 | ₩110,062 | ₩107,950 | ₩109,969 | +1.27% | 34만 |
|---|
| 2026.07.30 | ₩111,479 | ₩112,575 | ₩107,763 | ₩109,755 | -1.55% | 36.4만 |
|---|
| 2026.07.29 | ₩112,335 | ₩114,540 | ₩111,626 | ₩113,203 | +0.77% | 49.6만 |
|---|
| 2026.07.28 | ₩110,383 | ₩113,671 | ₩110,316 | ₩111,880 | +1.36% | 41.5만 |
|---|
| 2026.07.27 | ₩105,865 | ₩109,100 | ₩105,865 | ₩108,498 | +2.49% | 36.5만 |
|---|
| 2026.07.24 | ₩104,702 | ₩106,266 | ₩104,167 | ₩104,595 | -0.10% | 42.3만 |
|---|
| 2026.07.23 | ₩105,477 | ₩105,558 | ₩102,390 | ₩104,047 | -1.36% | 42.1만 |
|---|
| 2026.07.22 | ₩105,598 | ₩105,651 | ₩103,633 | ₩104,395 | -1.14% | 31만 |
|---|
| 2026.07.21 | ₩102,457 | ₩105,451 | ₩102,430 | ₩104,315 | +1.81% | 36.3만 |
|---|
| 2026.07.20 | ₩104,355 | ₩104,796 | ₩103,446 | ₩104,288 | -0.06% | 32.8만 |
|---|
| 2026.07.17 | ₩105,344 | ₩106,894 | ₩103,954 | ₩105,076 | -0.25% | 40.4만 |
|---|
| 2026.07.16 | ₩103,593 | ₩105,852 | ₩102,443 | ₩105,424 | +1.77% | 61.1만 |
|---|
| 2026.07.15 | ₩98,634 | ₩101,187 | ₩98,460 | ₩100,411 | +1.80% | 64.3만 |
|---|
| 2026.07.14 | ₩98,954 | ₩99,315 | ₩97,818 | ₩98,326 | -0.63% | 50.9만 |
|---|
| 2026.07.13 | ₩98,420 | ₩101,280 | ₩98,420 | ₩100,772 | +2.39% | 38.7만 |
|---|
| 2026.07.10 | ₩97,578 | ₩98,059 | ₩96,669 | ₩97,765 | +0.19% | 33.4만 |
|---|
| 2026.07.09 | ₩93,755 | ₩96,147 | ₩92,993 | ₩96,081 | +2.48% | 45.1만 |
|---|
| 2026.07.08 | ₩97,083 | ₩97,083 | ₩95,078 | ₩95,332 | -1.80% | 40.6만 |
|---|
| 2026.07.07 | ₩97,284 | ₩98,968 | ₩96,388 | ₩97,270 | -0.01% | 43.4만 |
|---|
| 2026.07.06 | ₩92,565 | ₩95,546 | ₩91,696 | ₩95,038 | +2.67% | 48.9만 |
|---|
| 2026.07.02 | ₩91,215 | ₩93,421 | ₩90,720 | ₩93,140 | +2.11% | 68.5만 |
|---|
| 2026.07.01 | ₩90,520 | ₩92,939 | ₩89,771 | ₩90,533 | +0.01% | 91.7만 |
|---|
| 2026.06.30 | ₩93,434 | ₩93,848 | ₩88,756 | ₩88,996 | -4.75% | 114.8만 |
|---|
| 2026.06.29 | ₩97,284 | ₩98,313 | ₩93,715 | ₩94,263 | -3.11% | 79.7만 |
|---|
| 2026.06.26 | ₩94,864 | ₩97,350 | ₩93,835 | ₩96,495 | +1.72% | 235.5만 |
|---|
| 2026.06.25 | ₩94,450 | ₩97,016 | ₩93,367 | ₩94,330 | -0.13% | 62.2만 |
|---|
| 2026.06.24 | ₩98,086 | ₩98,086 | ₩93,474 | ₩94,410 | -3.75% | 92.8만 |
|---|
| 2026.06.23 | ₩94,731 | ₩96,575 | ₩92,725 | ₩95,867 | +1.20% | 85.9만 |
|---|
| 2026.06.22 | ₩93,808 | ₩94,650 | ₩90,373 | ₩90,587 | -3.43% | 101.1만 |
|---|
| 2026.06.18 | ₩94,330 | ₩95,827 | ₩93,648 | ₩95,519 | +1.26% | 133만 |
|---|
| 2026.06.17 | ₩95,947 | ₩97,457 | ₩95,132 | ₩95,800 | -0.15% | 64.2만 |
|---|
| 2026.06.16 | ₩95,706 | ₩96,749 | ₩93,594 | ₩96,548 | +0.88% | 105.2만 |
|---|
| 2026.06.15 | ₩97,284 | ₩98,460 | ₩95,359 | ₩95,399 | -1.94% | 52.5만 |
|---|
| 2026.06.12 | ₩98,045 | ₩99,770 | ₩97,324 | ₩97,872 | -0.18% | 57.2만 |
|---|
| 2026.06.11 | ₩97,685 | ₩98,647 | ₩96,241 | ₩97,925 | +0.25% | 38.2만 |
|---|
| 2026.06.10 | ₩99,115 | ₩99,636 | ₩97,965 | ₩97,979 | -1.15% | 35.6만 |
|---|
| 2026.06.09 | ₩97,792 | ₩99,877 | ₩97,725 | ₩98,594 | +0.82% | 45만 |
|---|
| 2026.06.08 | ₩96,588 | ₩97,872 | ₩96,401 | ₩97,123 | +0.55% | 40.9만 |
|---|
| 2026.06.05 | ₩95,800 | ₩97,578 | ₩94,543 | ₩96,669 | +0.91% | 45.7만 |
|---|
| 2026.06.04 | ₩94,891 | ₩95,720 | ₩94,383 | ₩94,583 | -0.32% | 37.6만 |
|---|
| 2026.06.03 | ₩94,263 | ₩94,624 | ₩92,552 | ₩92,846 | -1.50% | 38.5만 |
|---|
| 2026.06.02 | ₩94,878 | ₩95,506 | ₩93,928 | ₩95,372 | +0.52% | 75.8만 |
|---|
| 2026.06.01 | ₩93,554 | ₩96,949 | ₩93,501 | ₩96,615 | +3.27% | 37.9만 |
|---|
| 2026.05.29 | ₩93,848 | ₩94,624 | ₩93,220 | ₩93,541 | -0.33% | 47.6만 |
|---|
| 2026.05.28 | ₩92,124 | ₩93,715 | ₩91,870 | ₩93,514 | +1.51% | 34만 |
|---|
| 2026.05.27 | ₩90,507 | ₩92,966 | ₩90,507 | ₩91,656 | +1.27% | 37만 |
|---|
| 2026.05.26 | ₩90,587 | ₩91,429 | ₩90,039 | ₩91,028 | +0.49% | 51.7만 |
|---|
| 2026.05.22 | ₩89,250 | ₩91,242 | ₩89,076 | ₩90,934 | +1.89% | 36.1만 |
|---|
| 2026.05.21 | ₩88,074 | ₩89,384 | ₩86,871 | ₩89,076 | +1.14% | 30만 |
|---|
| 2026.05.20 | ₩86,991 | ₩88,609 | ₩86,002 | ₩88,568 | +1.81% | 43.4만 |
|---|
| 2026.05.19 | ₩88,528 | ₩89,317 | ₩86,710 | ₩87,392 | -1.28% | 43.7만 |
|---|
| 2026.05.18 | ₩84,705 | ₩88,983 | ₩84,705 | ₩87,793 | +3.65% | 40.3만 |
|---|
| 2026.05.15 | ₩86,390 | ₩86,537 | ₩84,786 | ₩85,280 | -1.28% | 44.6만 |
|---|
| 2026.05.14 | ₩85,695 | ₩87,873 | ₩85,654 | ₩85,695 | 0.00% | 48.5만 |
|---|
| 2026.05.13 | ₩87,446 | ₩87,446 | ₩83,623 | ₩86,229 | -1.39% | 56.9만 |
|---|
| 2026.05.12 | ₩89,143 | ₩89,664 | ₩87,446 | ₩88,181 | -1.08% | 30.1만 |
|---|
| 2026.05.11 | ₩90,520 | ₩90,560 | ₩88,889 | ₩88,983 | -1.70% | 27.6만 |
|---|
| 2026.05.08 | ₩89,063 | ₩90,934 | ₩88,408 | ₩90,600 | +1.73% | 31.6만 |
|---|
| 2026.05.07 | ₩88,515 | ₩90,720 | ₩88,515 | ₩89,745 | +1.39% | 45.7만 |
|---|
| 2026.05.06 | ₩89,183 | ₩89,183 | ₩88,101 | ₩88,221 | -1.08% | 34만 |
|---|
| 2026.05.05 | ₩89,010 | ₩90,172 | ₩87,593 | ₩89,464 | +0.51% | 26.6만 |
|---|
| 2026.05.04 | ₩88,649 | ₩90,253 | ₩87,954 | ₩88,836 | +0.21% | 37.7만 |
|---|
| 2026.05.01 | ₩89,437 | ₩89,918 | ₩88,542 | ₩88,916 | -0.58% | 30.7만 |
|---|
| 2026.04.30 | ₩87,713 | ₩89,477 | ₩87,285 | ₩88,809 | +1.25% | 46.7만 |
|---|
| 2026.04.29 | ₩89,624 | ₩90,186 | ₩88,622 | ₩88,662 | -1.07% | 38만 |
|---|
| 2026.04.28 | ₩89,932 | ₩91,910 | ₩89,758 | ₩89,825 | -0.12% | 37만 |
|---|
| 2026.04.27 | ₩88,101 | ₩89,598 | ₩87,018 | ₩88,381 | +0.32% | 35.4만 |
|---|
| 2026.04.24 | ₩86,844 | ₩88,087 | ₩81,524 | ₩87,954 | +1.28% | 32.1만 |
|---|
| 2026.04.23 | ₩89,036 | ₩89,464 | ₩85,561 | ₩87,352 | -1.89% | 53.3만 |
|---|
| 2026.04.22 | ₩89,691 | ₩89,798 | ₩88,943 | ₩89,718 | +0.03% | 29.7만 |
|---|
| 2026.04.21 | ₩89,477 | ₩91,202 | ₩89,277 | ₩89,464 | -0.01% | 48.8만 |
|---|
| 2026.04.20 | ₩87,847 | ₩89,437 | ₩87,847 | ₩89,063 | +1.38% | 33.6만 |
|---|
| 2026.04.17 | ₩87,820 | ₩88,996 | ₩87,419 | ₩87,900 | +0.09% | 59.3만 |
|---|
| 2026.04.16 | ₩86,403 | ₩87,740 | ₩85,949 | ₩87,446 | +1.21% | 55만 |
|---|
| 2026.04.15 | ₩84,933 | ₩86,617 | ₩84,852 | ₩85,989 | +1.24% | 43.1만 |
|---|
| 2026.04.14 | ₩84,612 | ₩85,548 | ₩83,930 | ₩84,612 | 0.00% | 30.5만 |
|---|
| 2026.04.13 | ₩80,842 | ₩84,639 | ₩80,842 | ₩84,558 | +4.60% | 69.1만 |
|---|
| 2026.04.10 | ₩85,240 | ₩85,240 | ₩80,268 | ₩80,909 | -5.08% | 66.1만 |
|---|
| 2026.04.09 | ₩85,120 | ₩85,668 | ₩84,050 | ₩85,481 | +0.42% | 43.2만 |
|---|
| 2026.04.08 | ₩85,842 | ₩87,218 | ₩84,532 | ₩85,414 | -0.50% | 55.2만 |
|---|
| 2026.04.07 | ₩85,093 | ₩85,641 | ₩84,024 | ₩84,625 | -0.55% | 62.6만 |
|---|
| 2026.04.06 | ₩84,104 | ₩85,120 | ₩83,476 | ₩84,679 | +0.68% | 41만 |
|---|
| 2026.04.02 | ₩83,462 | ₩85,080 | ₩82,406 | ₩84,692 | +1.47% | 50.1만 |
|---|
| 2026.04.01 | ₩84,091 | ₩84,411 | ₩82,206 | ₩83,770 | -0.38% | 55.3만 |
|---|
| 2026.03.31 | ₩84,906 | ₩85,614 | ₩83,182 | ₩84,144 | -0.90% | 51.7만 |
|---|
| 2026.03.30 | ₩84,064 | ₩85,213 | ₩83,810 | ₩84,064 | 0.00% | 67.8만 |
|---|
| 2026.03.27 | ₩84,197 | ₩84,518 | ₩82,807 | ₩83,342 | -1.02% | 36.1만 |
|---|
| 2026.03.26 | ₩83,877 | ₩86,617 | ₩83,877 | ₩85,628 | +2.09% | 50.9만 |
|---|
| 2026.03.25 | ₩84,625 | ₩84,625 | ₩82,246 | ₩84,224 | -0.47% | 53.5만 |
|---|
| 2026.03.24 | ₩83,355 | ₩84,518 | ₩82,299 | ₩83,796 | +0.53% | 52.2만 |
|---|
| 2026.03.23 | ₩84,144 | ₩84,973 | ₩82,821 | ₩84,064 | -0.10% | 61.6만 |
|---|
| 2026.03.20 | ₩83,369 | ₩83,770 | ₩82,420 | ₩82,553 | -0.98% | 305.1만 |
|---|
| 2026.03.19 | ₩80,669 | ₩83,061 | ₩80,575 | ₩82,553 | +2.34% | 64만 |
|---|
| 2026.03.18 | ₩81,337 | ₩82,139 | ₩80,749 | ₩80,842 | -0.61% | 54.1만 |
|---|
| 2026.03.17 | ₩81,791 | ₩82,567 | ₩81,056 | ₩81,885 | +0.11% | 47.5만 |
|---|
| 2026.03.16 | ₩81,431 | ₩81,805 | ₩80,816 | ₩80,842 | -0.72% | 46.3만 |
|---|
| 2026.03.13 | ₩83,008 | ₩83,155 | ₩80,749 | ₩81,110 | -2.29% | 54.6만 |
|---|
| 2026.03.12 | ₩82,674 | ₩84,652 | ₩81,979 | ₩82,233 | -0.53% | 57.6만 |
|---|
| 2026.03.11 | ₩83,676 | ₩84,465 | ₩82,219 | ₩83,476 | -0.24% | 59만 |
|---|
| 2026.03.10 | ₩83,395 | ₩84,024 | ₩80,722 | ₩83,663 | +0.32% | 59.1만 |
|---|
| 2026.03.09 | ₩83,743 | ₩85,013 | ₩81,070 | ₩83,716 | -0.03% | 84.9만 |
|---|
| 2026.03.06 | ₩85,868 | ₩86,376 | ₩83,182 | ₩85,013 | -1.00% | 81.3만 |
|---|
| 2026.03.05 | ₩83,756 | ₩87,125 | ₩83,756 | ₩86,991 | +3.86% | 129.3만 |
|---|
| 2026.03.04 | ₩84,050 | ₩84,839 | ₩83,128 | ₩84,478 | +0.51% | 49.9만 |
|---|
| 2026.03.03 | ₩81,832 | ₩83,890 | ₩81,177 | ₩83,502 | +2.04% | 54.8만 |
|---|
| 2026.03.02 | ₩82,259 | ₩83,837 | ₩82,139 | ₩83,141 | +1.07% | 39만 |
|---|
| 2026.02.27 | ₩83,275 | ₩84,224 | ₩81,417 | ₩83,770 | +0.59% | 55.4만 |
|---|
| 2026.02.26 | ₩81,150 | ₩84,318 | ₩81,123 | ₩84,117 | +3.66% | 61.6만 |
|---|
| 2026.02.25 | ₩79,800 | ₩80,669 | ₩78,984 | ₩80,174 | +0.47% | 60.9만 |
|---|
| 2026.02.24 | ₩80,254 | ₩81,003 | ₩78,797 | ₩79,586 | -0.83% | 65만 |
|---|
| 2026.02.23 | ₩83,195 | ₩83,195 | ₩79,479 | ₩79,586 | -4.34% | 65.8만 |
|---|
| 2026.02.20 | ₩84,211 | ₩84,893 | ₩82,888 | ₩83,141 | -1.27% | 38.5만 |
|---|
| 2026.02.19 | ₩83,409 | ₩84,197 | ₩82,901 | ₩84,037 | +0.75% | 49.6만 |
|---|
| 2026.02.18 | ₩82,152 | ₩84,224 | ₩82,045 | ₩83,730 | +1.92% | 52.1만 |
|---|
| 2026.02.17 | ₩82,259 | ₩82,473 | ₩80,842 | ₩81,979 | -0.34% | 40.5만 |
|---|
| 2026.02.13 | ₩81,163 | ₩82,567 | ₩80,228 | ₩81,845 | +0.84% | 43.2만 |
|---|
| 2026.02.12 | ₩83,583 | ₩84,358 | ₩80,415 | ₩80,428 | -3.77% | 67.9만 |
|---|
| 2026.02.11 | ₩91,068 | ₩91,309 | ₩83,115 | ₩83,422 | -8.40% | 57.5만 |
|---|
| 2026.02.10 | ₩88,836 | ₩91,188 | ₩88,836 | ₩90,868 | +2.29% | 57.7만 |
|---|
| 2026.02.09 | ₩90,694 | ₩91,710 | ₩89,023 | ₩89,050 | -1.81% | 42.7만 |
|---|
| 2026.02.06 | ₩89,357 | ₩92,819 | ₩89,183 | ₩91,041 | +1.88% | 74.8만 |
|---|
| 2026.02.05 | ₩90,092 | ₩90,881 | ₩88,929 | ₩89,263 | -0.92% | 61.4만 |
|---|
| 2026.02.04 | ₩90,507 | ₩91,496 | ₩89,010 | ₩89,624 | -0.97% | 81.4만 |
|---|
| 2026.02.03 | ₩92,244 | ₩93,180 | ₩89,504 | ₩90,052 | -2.38% | 47.6만 |
|---|
| 2026.02.02 | ₩92,565 | ₩94,196 | ₩91,055 | ₩93,675 | +1.20% | 36.9만 |
|---|
| 2026.01.30 | ₩89,838 | ₩93,167 | ₩89,838 | ₩92,859 | +3.36% | 70.2만 |
|---|
| 2026.01.29 | ₩89,357 | ₩90,092 | ₩88,461 | ₩89,892 | +0.60% | 60만 |
|---|
| 2026.01.28 | ₩90,493 | ₩90,894 | ₩88,568 | ₩88,689 | -1.99% | 33.5만 |
|---|
| 2026.01.27 | ₩90,881 | ₩90,881 | ₩89,624 | ₩90,587 | -0.32% | 33.7만 |
|---|
| 2026.01.26 | ₩91,095 | ₩91,309 | ₩89,464 | ₩91,148 | +0.06% | 37.7만 |
|---|
| 2026.01.23 | ₩91,670 | ₩92,271 | ₩90,667 | ₩90,908 | -0.83% | 27.7만 |
|---|
| 2026.01.22 | ₩91,322 | ₩92,431 | ₩91,282 | ₩91,883 | +0.61% | 56만 |
|---|
| 2026.01.21 | ₩89,544 | ₩91,188 | ₩89,544 | ₩90,627 | +1.21% | 41.9만 |
|---|
| 2026.01.20 | ₩89,571 | ₩90,868 | ₩88,595 | ₩88,862 | -0.79% | 30.9만 |
|---|
| 2026.01.16 | ₩91,068 | ₩91,269 | ₩90,266 | ₩90,854 | -0.23% | 33.8만 |
|---|
| 2026.01.15 | ₩90,720 | ₩92,097 | ₩90,520 | ₩91,883 | +1.28% | 25.5만 |
|---|
| 2026.01.14 | ₩90,293 | ₩91,202 | ₩89,651 | ₩90,453 | +0.18% | 32.2만 |
|---|
| 2026.01.13 | ₩92,298 | ₩92,298 | ₩89,304 | ₩89,945 | -2.55% | 53만 |
|---|
| 2026.01.12 | ₩91,870 | ₩92,204 | ₩91,095 | ₩92,044 | +0.19% | 46.9만 |
|---|
| 2026.01.09 | ₩90,614 | ₩92,766 | ₩90,065 | ₩92,204 | +1.76% | 44.9만 |
|---|
| 2026.01.08 | ₩88,475 | ₩91,081 | ₩88,475 | ₩90,948 | +2.79% | 39.3만 |
|---|
| 2026.01.07 | ₩89,517 | ₩89,517 | ₩87,659 | ₩89,010 | -0.57% | 33.1만 |
|---|
| 2026.01.06 | ₩88,060 | ₩89,304 | ₩87,432 | ₩89,010 | +1.08% | 54만 |
|---|
| 2026.01.05 | ₩88,208 | ₩90,213 | ₩87,820 | ₩87,860 | -0.39% | 53.9만 |
|---|
| 2026.01.02 | ₩88,234 | ₩89,170 | ₩87,432 | ₩88,742 | +0.58% | 28.3만 |
|---|
| 2025.12.31 | ₩89,223 | ₩89,223 | ₩88,020 | ₩88,248 | -1.09% | 21.1만 |
|---|
| 2025.12.30 | ₩89,290 | ₩90,373 | ₩88,903 | ₩89,384 | +0.10% | 29.7만 |
|---|
| 2025.12.29 | ₩89,504 | ₩89,825 | ₩89,263 | ₩89,638 | +0.15% | 28.9만 |
|---|
| 2025.12.26 | ₩89,344 | ₩89,785 | ₩88,609 | ₩89,691 | +0.39% | 35.3만 |
|---|
| 2025.12.24 | ₩88,996 | ₩89,411 | ₩87,954 | ₩89,090 | +0.11% | 26.8만 |
|---|
| 2025.12.23 | ₩89,758 | ₩90,213 | ₩88,595 | ₩88,916 | -0.94% | 44.7만 |
|---|
| 2025.12.22 | ₩90,908 | ₩91,790 | ₩89,517 | ₩89,932 | -1.07% | 57.5만 |
|---|
| 2025.12.19 | ₩91,616 | ₩92,632 | ₩91,175 | ₩91,242 | -0.41% | 156만 |
|---|
| 2025.12.18 | ₩92,592 | ₩93,260 | ₩91,923 | ₩92,632 | +0.04% | 47.7만 |
|---|
| 2025.12.17 | ₩91,269 | ₩92,819 | ₩91,269 | ₩92,298 | +1.13% | 50.3만 |
|---|
| 2025.12.16 | ₩92,338 | ₩92,766 | ₩91,496 | ₩91,509 | -0.90% | 50.4만 |
|---|
| 2025.12.15 | ₩93,675 | ₩94,436 | ₩91,670 | ₩92,004 | -1.78% | 58.4만 |
|---|
| 2025.12.12 | ₩92,431 | ₩93,568 | ₩91,977 | ₩93,407 | +1.06% | 75만 |
|---|
| 2025.12.11 | ₩91,162 | ₩92,405 | ₩90,373 | ₩91,830 | +0.73% | 55.8만 |
|---|
| 2025.12.10 | ₩90,520 | ₩91,188 | ₩88,582 | ₩90,132 | -0.43% | 81.3만 |
|---|
| 2025.12.09 | ₩87,218 | ₩90,908 | ₩87,218 | ₩90,319 | +3.56% | 85.6만 |
|---|
| 2025.12.08 | ₩88,368 | ₩89,584 | ₩86,751 | ₩86,844 | -1.72% | 59.6만 |
|---|
| 2025.12.05 | ₩88,368 | ₩89,745 | ₩87,833 | ₩88,314 | -0.06% | 43.5만 |
|---|
| 2025.12.04 | ₩89,036 | ₩89,491 | ₩88,274 | ₩88,862 | -0.20% | 37.9만 |
|---|
| 2025.12.03 | ₩88,662 | ₩89,892 | ₩88,248 | ₩88,809 | +0.17% | 34.9만 |
|---|
| 2025.12.02 | ₩88,087 | ₩89,076 | ₩87,459 | ₩88,234 | +0.17% | 35.9만 |
|---|
| 2025.12.01 | ₩87,339 | ₩89,130 | ₩87,339 | ₩87,913 | +0.66% | 46.6만 |
|---|
| 2025.11.28 | ₩88,154 | ₩88,756 | ₩87,111 | ₩87,913 | -0.27% | 31.3만 |
|---|
| 2025.11.26 | ₩87,913 | ₩88,689 | ₩87,379 | ₩87,499 | -0.47% | 59.2만 |
|---|
| 2025.11.25 | ₩87,392 | ₩90,065 | ₩87,379 | ₩88,555 | +1.33% | 55.6만 |
|---|
| 2025.11.24 | ₩86,510 | ₩87,111 | ₩85,815 | ₩86,055 | -0.53% | 38만 |
|---|
| 2025.11.21 | ₩84,238 | ₩87,325 | ₩83,649 | ₩86,724 | +2.95% | 45만 |
|---|
| 2025.11.20 | ₩85,427 | ₩85,962 | ₩83,489 | ₩83,636 | -2.10% | 36.5만 |
|---|
| 2025.11.19 | ₩85,320 | ₩85,521 | ₩84,492 | ₩84,746 | -0.67% | 23.4만 |
|---|
| 2025.11.18 | ₩84,692 | ₩85,588 | ₩84,692 | ₩85,066 | +0.44% | 22.5만 |
|---|
| 2025.11.17 | ₩86,884 | ₩86,884 | ₩84,893 | ₩84,946 | -2.23% | 22.8만 |
|---|
| 2025.11.14 | ₩87,004 | ₩87,686 | ₩86,029 | ₩86,884 | -0.14% | 22.6만 |
|---|
| 2025.11.13 | ₩87,165 | ₩88,715 | ₩86,684 | ₩87,339 | +0.20% | 32.8만 |
|---|
| 2025.11.12 | ₩87,820 | ₩88,355 | ₩87,192 | ₩87,753 | -0.08% | 27.6만 |
|---|
| 2025.11.11 | ₩86,122 | ₩87,392 | ₩85,775 | ₩87,365 | +1.44% | 17.8만 |
|---|
| 2025.11.10 | ₩86,777 | ₩87,071 | ₩85,093 | ₩85,842 | -1.08% | 35.6만 |
|---|
| 2025.11.07 | ₩86,844 | ₩88,074 | ₩85,801 | ₩86,216 | -0.72% | 43.6만 |
|---|
| 2025.11.06 | ₩87,927 | ₩88,355 | ₩85,507 | ₩86,857 | -1.22% | 47만 |
|---|
| 2025.11.05 | ₩87,205 | ₩89,090 | ₩87,058 | ₩88,715 | +1.73% | 34.5만 |
|---|
| 2025.11.04 | ₩85,855 | ₩87,486 | ₩85,855 | ₩87,352 | +1.74% | 48.4만 |
|---|
| 2025.11.03 | ₩86,684 | ₩87,232 | ₩85,481 | ₩85,922 | -0.88% | 60.4만 |
|---|
| 2025.10.31 | ₩87,406 | ₩87,913 | ₩86,243 | ₩86,483 | -1.06% | 58.3만 |
|---|
| 2025.10.30 | ₩88,649 | ₩89,825 | ₩86,898 | ₩87,406 | -1.40% | 64만 |
|---|
| 2025.10.29 | ₩93,554 | ₩94,463 | ₩88,715 | ₩88,889 | -4.99% | 94.4만 |
|---|
| 2025.10.28 | ₩93,728 | ₩94,116 | ₩93,060 | ₩93,982 | +0.27% | 35.9만 |
|---|
| 2025.10.27 | ₩95,332 | ₩95,559 | ₩93,928 | ₩93,942 | -1.46% | 17.2만 |
|---|
| 2025.10.24 | ₩95,853 | ₩95,853 | ₩94,624 | ₩94,958 | -0.93% | 36.6만 |
|---|
| 2025.10.23 | ₩94,637 | ₩95,867 | ₩94,102 | ₩94,904 | +0.28% | 41.5만 |
|---|
| 2025.10.22 | ₩94,022 | ₩95,212 | ₩93,487 | ₩94,904 | +0.94% | 36.6만 |
|---|
| 2025.10.21 | ₩92,538 | ₩94,022 | ₩92,244 | ₩93,715 | +1.27% | 31.4만 |
|---|
| 2025.10.20 | ₩92,351 | ₩92,939 | ₩91,790 | ₩92,191 | -0.17% | 17.8만 |
|---|
| 2025.10.17 | ₩91,375 | ₩92,017 | ₩90,841 | ₩91,429 | +0.06% | 23.2만 |
|---|
| 2025.10.16 | ₩92,458 | ₩93,167 | ₩90,801 | ₩91,255 | -1.30% | 40.1만 |
|---|
| 2025.10.15 | ₩93,394 | ₩93,862 | ₩91,362 | ₩92,846 | -0.59% | 53.4만 |
|---|
| 2025.10.14 | ₩92,030 | ₩93,915 | ₩91,643 | ₩93,220 | +1.29% | 62.4만 |
|---|
| 2025.10.13 | ₩91,670 | ₩94,009 | ₩91,536 | ₩92,766 | +1.20% | 41.5만 |
|---|
| 2025.10.10 | ₩93,314 | ₩93,969 | ₩90,694 | ₩90,787 | -2.71% | 55.8만 |
|---|