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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩96,355 | ₩97,894 | ₩94,281 | ₩95,887 | -0.49% | 258.7만 |
| 2026.09.28–2026.10.02 | ₩95,164 | ₩98,897 | ₩94,014 | ₩96,235 | +1.12% | 357.7만 |
| 2026.09.21–2026.09.25 | ₩103,527 | ₩103,527 | ₩94,428 | ₩95,980 | -7.29% | 286.1만 |
| 2026.09.14–2026.09.18 | ₩105,789 | ₩106,484 | ₩101,788 | ₩102,738 | -2.88% | 389.7만 |
| 2026.09.08–2026.09.11 | ₩113,349 | ₩113,349 | ₩102,537 | ₩103,822 | -8.41% | 249.4만 |
| 2026.08.31–2026.09.04 | ₩115,222 | ₩115,610 | ₩111,288 | ₩114,205 | -0.88% | 221.8만 |
| 2026.08.24–2026.08.28 | ₩114,285 | ₩117,095 | ₩111,409 | ₩115,450 | +1.02% | 175.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,035 |
| ₩110,686 |
| ₩113,817 |
| +2.22% |
| 150.8만 |
| 2026.08.10–2026.08.14 | ₩112,492 | ₩114,406 | ₩108,906 | ₩112,653 | +0.14% | 133.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩111,208 | ₩113,349 | ₩108,973 | ₩112,492 | +1.16% | 164.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩105,976 | ₩114,660 | ₩105,976 | ₩110,084 | +3.88% | 197.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩104,464 | ₩106,377 | ₩102,497 | ₩104,705 | +0.23% | 184.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩98,523 | ₩107,006 | ₩97,921 | ₩105,186 | +6.76% | 255.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩92,662 | ₩99,071 | ₩91,792 | ₩97,867 | +5.62% | 211.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩97,385 | ₩98,416 | ₩88,849 | ₩93,237 | -4.26% | 354.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩93,906 | ₩98,188 | ₩90,468 | ₩96,596 | +2.86% | 577.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩97,385 | ₩98,563 | ₩93,692 | ₩95,619 | -1.81% | 354.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩96,690 | ₩99,981 | ₩96,342 | ₩97,974 | +1.33% | 216.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩93,652 | ₩97,680 | ₩92,649 | ₩96,770 | +3.33% | 235.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩90,682 | ₩94,723 | ₩90,133 | ₩93,639 | +3.26% | 170.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩84,794 | ₩91,337 | ₩84,794 | ₩91,030 | +7.35% | 193.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩90,615 | ₩90,655 | ₩83,710 | ₩85,370 | -5.79% | 207.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩88,741 | ₩91,030 | ₩87,684 | ₩90,695 | +2.20% | 175.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩88,193 | ₩92,006 | ₩87,109 | ₩89,009 | +0.93% | 187.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩87,939 | ₩91,297 | ₩81,610 | ₩88,046 | +0.12% | 197.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩80,927 | ₩89,089 | ₩80,927 | ₩87,992 | +8.73% | 256.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩84,192 | ₩87,310 | ₩80,352 | ₩80,994 | -3.80% | 268.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩84,152 | ₩85,704 | ₩82,292 | ₩84,781 | +0.75% | 224.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩84,232 | ₩86,708 | ₩82,332 | ₩83,429 | -0.95% | 254.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩81,516 | ₩83,857 | ₩80,659 | ₩82,640 | +1.38% | 517만 |
|---|
| 2026.03.09–2026.03.13 | ₩83,831 | ₩85,102 | ₩80,807 | ₩81,195 | -3.14% | 315.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩82,345 | ₩87,216 | ₩81,262 | ₩85,102 | +3.35% | 354.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩83,282 | ₩84,406 | ₩78,880 | ₩83,857 | +0.69% | 308.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩82,345 | ₩84,981 | ₩80,927 | ₩83,229 | +1.07% | 180.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩90,789 | ₩91,806 | ₩80,312 | ₩81,931 | -9.76% | 268.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩92,662 | ₩94,294 | ₩89,022 | ₩91,137 | -1.65% | 302.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩91,190 | ₩93,264 | ₩88,554 | ₩92,956 | +1.94% | 235.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩89,665 | ₩92,528 | ₩88,688 | ₩91,003 | +1.49% | 156.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩91,966 | ₩92,394 | ₩89,397 | ₩90,949 | -1.11% | 191.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩88,300 | ₩92,863 | ₩87,524 | ₩92,301 | +4.53% | 225.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩89,598 | ₩90,468 | ₩87,524 | ₩88,835 | -0.85% | 108만 |
|---|
| 2025.12.22–2025.12.26 | ₩91,003 | ₩91,886 | ₩88,046 | ₩89,785 | -1.34% | 164.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩93,773 | ₩94,535 | ₩91,270 | ₩91,337 | -2.60% | 362.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,460 | ₩93,666 | ₩86,841 | ₩93,505 | +5.70% | 357.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,430 | ₩89,986 | ₩87,430 | ₩88,407 | +1.12% | 198.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,601 | ₩90,160 | ₩85,905 | ₩88,006 | +1.62% | 184.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩86,975 | ₩87,417 | ₩83,576 | ₩86,815 | -0.18% | 150.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩86,868 | ₩88,808 | ₩85,182 | ₩86,975 | +0.12% | 136.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩86,774 | ₩89,183 | ₩85,570 | ₩86,306 | -0.54% | 233.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩95,432 | ₩95,659 | ₩86,333 | ₩86,574 | -9.28% | 269.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩92,448 | ₩95,967 | ₩91,886 | ₩95,057 | +2.82% | 163.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩91,766 | ₩94,107 | ₩90,896 | ₩91,525 | -0.26% | 220.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,411 | ₩94,067 | ₩90,789 | ₩90,882 | -2.71% | 55.8만 |
|---|