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 | ₩97,192 | ₩97,326 | ₩95,297 | ₩95,644 | -1.59% | 34.1만 |
| 2026.10.08 | ₩94,563 | ₩97,646 | ₩94,042 | ₩97,339 | +2.94% | 67만 |
| 2026.10.07 | ₩94,523 | ₩95,123 | ₩94,056 | ₩94,136 | -0.41% | 38.6만 |
| 2026.10.06 | ₩96,111 | ₩96,151 | ₩94,283 | ₩94,843 | -1.32% | 37.1만 |
| 2026.10.05 | ₩96,111 | ₩97,125 | ₩95,470 | ₩95,711 | -0.42% | 81.8만 |
| 2026.10.02 | ₩96,898 | ₩97,793 | ₩95,564 | ₩95,991 | -0.94% | 61.1만 |
| 2026.10.01 | ₩95,911 | ₩98,647 | ₩95,911 | ₩96,592 | +0.71% | 67.5만 |
| 2026.09.30 | ₩95,924 | ₩96,431 | ₩95,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,550 |
| -0.39% |
| 76.6만 |
| 2026.09.29 | ₩94,790 | ₩96,178 | ₩93,775 | ₩96,071 | +1.35% | 96.1만 |
|---|
| 2026.09.28 | ₩94,923 | ₩96,511 | ₩94,202 | ₩95,177 | +0.27% | 56.4만 |
|---|
| 2026.09.25 | ₩95,270 | ₩96,218 | ₩94,710 | ₩95,737 | +0.49% | 61.1만 |
|---|
| 2026.09.24 | ₩98,767 | ₩99,341 | ₩94,189 | ₩96,098 | -2.70% | 97.8만 |
|---|
| 2026.09.23 | ₩100,662 | ₩100,676 | ₩98,647 | ₩98,714 | -1.94% | 56.2만 |
|---|
| 2026.09.22 | ₩102,918 | ₩102,918 | ₩100,209 | ₩101,250 | -1.62% | 35만 |
|---|
| 2026.09.21 | ₩103,265 | ₩103,265 | ₩102,050 | ₩102,464 | -0.78% | 35.9만 |
|---|
| 2026.09.18 | ₩103,065 | ₩103,065 | ₩101,530 | ₩102,477 | -0.57% | 178.6만 |
|---|
| 2026.09.17 | ₩103,438 | ₩103,599 | ₩101,583 | ₩102,931 | -0.49% | 35.2만 |
|---|
| 2026.09.16 | ₩103,278 | ₩104,640 | ₩102,691 | ₩103,345 | +0.06% | 42만 |
|---|
| 2026.09.15 | ₩103,745 | ₩104,533 | ₩103,252 | ₩103,892 | +0.14% | 65.5만 |
|---|
| 2026.09.14 | ₩105,521 | ₩106,215 | ₩103,852 | ₩104,613 | -0.86% | 68.4만 |
|---|
| 2026.09.11 | ₩104,533 | ₩105,481 | ₩102,998 | ₩103,559 | -0.93% | 51.1만 |
|---|
| 2026.09.10 | ₩106,161 | ₩108,777 | ₩103,479 | ₩104,293 | -1.76% | 60.3만 |
|---|
| 2026.09.09 | ₩107,362 | ₩109,445 | ₩102,277 | ₩108,283 | +0.86% | 86.4만 |
|---|
| 2026.09.08 | ₩113,062 | ₩113,062 | ₩108,831 | ₩109,498 | -3.15% | 51.7만 |
|---|
| 2026.09.04 | ₩112,234 | ₩114,356 | ₩111,006 | ₩113,916 | +1.50% | 62.2만 |
|---|
| 2026.09.03 | ₩113,128 | ₩115,090 | ₩111,980 | ₩114,236 | +0.98% | 41.9만 |
|---|
| 2026.09.02 | ₩112,568 | ₩113,502 | ₩111,153 | ₩111,567 | -0.89% | 42.7만 |
|---|
| 2026.09.01 | ₩114,223 | ₩115,317 | ₩112,074 | ₩112,982 | -1.09% | 33.3만 |
|---|
| 2026.08.31 | ₩114,930 | ₩115,117 | ₩113,288 | ₩114,183 | -0.65% | 41.8만 |
|---|
| 2026.08.28 | ₩114,917 | ₩116,799 | ₩114,410 | ₩115,157 | +0.21% | 53.3만 |
|---|
| 2026.08.27 | ₩111,927 | ₩113,515 | ₩111,527 | ₩112,982 | +0.94% | 24.6만 |
|---|
| 2026.08.26 | ₩112,341 | ₩112,915 | ₩111,126 | ₩112,101 | -0.21% | 34.7만 |
|---|
| 2026.08.25 | ₩112,167 | ₩113,489 | ₩112,127 | ₩112,648 | +0.43% | 21.3만 |
|---|
| 2026.08.24 | ₩113,996 | ₩115,077 | ₩112,781 | ₩113,088 | -0.80% | 41.6만 |
|---|
| 2026.08.21 | ₩113,422 | ₩114,610 | ₩112,634 | ₩113,529 | +0.09% | 28.5만 |
|---|
| 2026.08.20 | ₩112,154 | ₩113,355 | ₩112,114 | ₩112,901 | +0.67% | 25.4만 |
|---|
| 2026.08.19 | ₩112,127 | ₩114,743 | ₩112,127 | ₩112,648 | +0.46% | 32.7만 |
|---|
| 2026.08.18 | ₩112,328 | ₩113,555 | ₩111,727 | ₩111,940 | -0.34% | 37.1만 |
|---|
| 2026.08.17 | ₩111,060 | ₩111,420 | ₩110,406 | ₩110,846 | -0.19% | 27.1만 |
|---|
| 2026.08.14 | ₩113,449 | ₩114,116 | ₩111,433 | ₩112,368 | -0.95% | 22.9만 |
|---|
| 2026.08.13 | ₩112,287 | ₩113,275 | ₩110,646 | ₩113,222 | +0.83% | 26만 |
|---|
| 2026.08.12 | ₩109,431 | ₩111,193 | ₩108,630 | ₩111,180 | +1.60% | 31.5만 |
|---|
| 2026.08.11 | ₩111,780 | ₩112,207 | ₩110,232 | ₩110,446 | -1.19% | 26.1만 |
|---|
| 2026.08.10 | ₩112,207 | ₩112,808 | ₩111,206 | ₩111,633 | -0.51% | 27.3만 |
|---|
| 2026.08.07 | ₩110,939 | ₩113,062 | ₩109,258 | ₩112,207 | +1.14% | 42.4만 |
|---|
| 2026.08.06 | ₩111,527 | ₩111,527 | ₩109,565 | ₩110,339 | -1.07% | 28.2만 |
|---|
| 2026.08.05 | ₩112,047 | ₩112,047 | ₩109,098 | ₩111,420 | -0.56% | 26.2만 |
|---|
| 2026.08.04 | ₩108,724 | ₩111,527 | ₩108,697 | ₩111,046 | +2.14% | 36.8만 |
|---|
| 2026.08.03 | ₩110,926 | ₩112,488 | ₩110,245 | ₩110,592 | -0.30% | 31.3만 |
|---|
| 2026.07.31 | ₩108,430 | ₩109,898 | ₩107,790 | ₩109,805 | +1.27% | 34만 |
|---|
| 2026.07.30 | ₩111,313 | ₩112,408 | ₩107,603 | ₩109,591 | -1.55% | 36.4만 |
|---|
| 2026.07.29 | ₩112,167 | ₩114,370 | ₩111,460 | ₩113,035 | +0.77% | 49.6만 |
|---|
| 2026.07.28 | ₩110,219 | ₩113,502 | ₩110,152 | ₩111,714 | +1.36% | 41.5만 |
|---|
| 2026.07.27 | ₩105,707 | ₩108,937 | ₩105,707 | ₩108,337 | +2.49% | 36.5만 |
|---|
| 2026.07.24 | ₩104,546 | ₩106,108 | ₩104,012 | ₩104,439 | -0.10% | 42.3만 |
|---|
| 2026.07.23 | ₩105,320 | ₩105,400 | ₩102,237 | ₩103,892 | -1.36% | 42.1만 |
|---|
| 2026.07.22 | ₩105,441 | ₩105,494 | ₩103,479 | ₩104,239 | -1.14% | 31만 |
|---|
| 2026.07.21 | ₩102,304 | ₩105,294 | ₩102,277 | ₩104,159 | +1.81% | 36.3만 |
|---|
| 2026.07.20 | ₩104,199 | ₩104,640 | ₩103,292 | ₩104,133 | -0.06% | 32.8만 |
|---|
| 2026.07.17 | ₩105,187 | ₩106,735 | ₩103,799 | ₩104,920 | -0.25% | 40.4만 |
|---|
| 2026.07.16 | ₩103,438 | ₩105,694 | ₩102,291 | ₩105,267 | +1.77% | 61.1만 |
|---|
| 2026.07.15 | ₩98,487 | ₩101,036 | ₩98,313 | ₩100,262 | +1.80% | 64.3만 |
|---|
| 2026.07.14 | ₩98,807 | ₩99,167 | ₩97,673 | ₩98,180 | -0.63% | 50.9만 |
|---|
| 2026.07.13 | ₩98,273 | ₩101,129 | ₩98,273 | ₩100,622 | +2.39% | 38.7만 |
|---|
| 2026.07.10 | ₩97,432 | ₩97,913 | ₩96,525 | ₩97,619 | +0.19% | 33.4만 |
|---|
| 2026.07.09 | ₩93,615 | ₩96,004 | ₩92,854 | ₩95,938 | +2.48% | 45.1만 |
|---|
| 2026.07.08 | ₩96,939 | ₩96,939 | ₩94,936 | ₩95,190 | -1.80% | 40.6만 |
|---|
| 2026.07.07 | ₩97,139 | ₩98,820 | ₩96,244 | ₩97,125 | -0.01% | 43.4만 |
|---|
| 2026.07.06 | ₩92,427 | ₩95,404 | ₩91,560 | ₩94,896 | +2.67% | 48.9만 |
|---|
| 2026.07.02 | ₩91,079 | ₩93,281 | ₩90,585 | ₩93,001 | +2.11% | 68.5만 |
|---|
| 2026.07.01 | ₩90,385 | ₩92,801 | ₩89,638 | ₩90,399 | +0.01% | 91.7만 |
|---|
| 2026.06.30 | ₩93,295 | ₩93,709 | ₩88,623 | ₩88,864 | -4.75% | 114.8만 |
|---|
| 2026.06.29 | ₩97,139 | ₩98,166 | ₩93,575 | ₩94,122 | -3.11% | 79.7만 |
|---|
| 2026.06.26 | ₩94,723 | ₩97,205 | ₩93,695 | ₩96,351 | +1.72% | 235.5만 |
|---|
| 2026.06.25 | ₩94,309 | ₩96,872 | ₩93,228 | ₩94,189 | -0.13% | 62.2만 |
|---|
| 2026.06.24 | ₩97,940 | ₩97,940 | ₩93,335 | ₩94,269 | -3.75% | 92.8만 |
|---|
| 2026.06.23 | ₩94,589 | ₩96,431 | ₩92,587 | ₩95,724 | +1.20% | 85.9만 |
|---|
| 2026.06.22 | ₩93,669 | ₩94,509 | ₩90,238 | ₩90,452 | -3.43% | 101.1만 |
|---|
| 2026.06.18 | ₩94,189 | ₩95,684 | ₩93,508 | ₩95,377 | +1.26% | 133만 |
|---|
| 2026.06.17 | ₩95,804 | ₩97,312 | ₩94,990 | ₩95,657 | -0.15% | 64.2만 |
|---|
| 2026.06.16 | ₩95,564 | ₩96,605 | ₩93,455 | ₩96,405 | +0.88% | 105.2만 |
|---|
| 2026.06.15 | ₩97,139 | ₩98,313 | ₩95,217 | ₩95,257 | -1.94% | 52.5만 |
|---|
| 2026.06.12 | ₩97,900 | ₩99,621 | ₩97,179 | ₩97,726 | -0.18% | 57.2만 |
|---|
| 2026.06.11 | ₩97,539 | ₩98,500 | ₩96,098 | ₩97,779 | +0.25% | 38.2만 |
|---|
| 2026.06.10 | ₩98,967 | ₩99,488 | ₩97,819 | ₩97,833 | -1.15% | 35.6만 |
|---|
| 2026.06.09 | ₩97,646 | ₩99,728 | ₩97,579 | ₩98,447 | +0.82% | 45만 |
|---|
| 2026.06.08 | ₩96,445 | ₩97,726 | ₩96,258 | ₩96,979 | +0.55% | 40.9만 |
|---|
| 2026.06.05 | ₩95,657 | ₩97,432 | ₩94,403 | ₩96,525 | +0.91% | 45.7만 |
|---|
| 2026.06.04 | ₩94,750 | ₩95,577 | ₩94,242 | ₩94,443 | -0.32% | 37.6만 |
|---|
| 2026.06.03 | ₩94,122 | ₩94,483 | ₩92,414 | ₩92,708 | -1.50% | 38.5만 |
|---|
| 2026.06.02 | ₩94,736 | ₩95,364 | ₩93,789 | ₩95,230 | +0.52% | 75.8만 |
|---|
| 2026.06.01 | ₩93,415 | ₩96,805 | ₩93,362 | ₩96,471 | +3.27% | 37.9만 |
|---|
| 2026.05.29 | ₩93,709 | ₩94,483 | ₩93,081 | ₩93,402 | -0.33% | 47.6만 |
|---|
| 2026.05.28 | ₩91,987 | ₩93,575 | ₩91,733 | ₩93,375 | +1.51% | 34만 |
|---|
| 2026.05.27 | ₩90,372 | ₩92,828 | ₩90,372 | ₩91,520 | +1.27% | 37만 |
|---|
| 2026.05.26 | ₩90,452 | ₩91,293 | ₩89,905 | ₩90,892 | +0.49% | 51.7만 |
|---|
| 2026.05.22 | ₩89,117 | ₩91,106 | ₩88,944 | ₩90,799 | +1.89% | 36.1만 |
|---|
| 2026.05.21 | ₩87,943 | ₩89,251 | ₩86,742 | ₩88,944 | +1.14% | 30만 |
|---|
| 2026.05.20 | ₩86,862 | ₩88,477 | ₩85,874 | ₩88,437 | +1.81% | 43.4만 |
|---|
| 2026.05.19 | ₩88,397 | ₩89,184 | ₩86,581 | ₩87,262 | -1.28% | 43.7만 |
|---|
| 2026.05.18 | ₩84,579 | ₩88,850 | ₩84,579 | ₩87,662 | +3.65% | 40.3만 |
|---|
| 2026.05.15 | ₩86,261 | ₩86,408 | ₩84,659 | ₩85,153 | -1.28% | 44.6만 |
|---|
| 2026.05.14 | ₩85,567 | ₩87,743 | ₩85,527 | ₩85,567 | 0.00% | 48.5만 |
|---|
| 2026.05.13 | ₩87,315 | ₩87,315 | ₩83,498 | ₩86,101 | -1.39% | 56.9만 |
|---|
| 2026.05.12 | ₩89,010 | ₩89,531 | ₩87,315 | ₩88,050 | -1.08% | 30.1만 |
|---|
| 2026.05.11 | ₩90,385 | ₩90,425 | ₩88,757 | ₩88,850 | -1.70% | 27.6만 |
|---|
| 2026.05.08 | ₩88,930 | ₩90,799 | ₩88,276 | ₩90,465 | +1.73% | 31.6만 |
|---|
| 2026.05.07 | ₩88,383 | ₩90,585 | ₩88,383 | ₩89,611 | +1.39% | 45.7만 |
|---|
| 2026.05.06 | ₩89,051 | ₩89,051 | ₩87,969 | ₩88,090 | -1.08% | 34만 |
|---|
| 2026.05.05 | ₩88,877 | ₩90,038 | ₩87,462 | ₩89,331 | +0.51% | 26.6만 |
|---|
| 2026.05.04 | ₩88,517 | ₩90,118 | ₩87,823 | ₩88,703 | +0.21% | 37.7만 |
|---|
| 2026.05.01 | ₩89,304 | ₩89,785 | ₩88,410 | ₩88,784 | -0.58% | 30.7만 |
|---|
| 2026.04.30 | ₩87,582 | ₩89,344 | ₩87,155 | ₩88,677 | +1.25% | 46.7만 |
|---|
| 2026.04.29 | ₩89,491 | ₩90,052 | ₩88,490 | ₩88,530 | -1.07% | 38만 |
|---|
| 2026.04.28 | ₩89,798 | ₩91,773 | ₩89,624 | ₩89,691 | -0.12% | 37만 |
|---|
| 2026.04.27 | ₩87,969 | ₩89,464 | ₩86,888 | ₩88,250 | +0.32% | 35.4만 |
|---|
| 2026.04.24 | ₩86,715 | ₩87,956 | ₩81,403 | ₩87,823 | +1.28% | 32.1만 |
|---|
| 2026.04.23 | ₩88,904 | ₩89,331 | ₩85,434 | ₩87,222 | -1.89% | 53.3만 |
|---|
| 2026.04.22 | ₩89,558 | ₩89,664 | ₩88,810 | ₩89,584 | +0.03% | 29.7만 |
|---|
| 2026.04.21 | ₩89,344 | ₩91,066 | ₩89,144 | ₩89,331 | -0.01% | 48.8만 |
|---|
| 2026.04.20 | ₩87,716 | ₩89,304 | ₩87,716 | ₩88,930 | +1.38% | 33.6만 |
|---|
| 2026.04.17 | ₩87,689 | ₩88,864 | ₩87,289 | ₩87,769 | +0.09% | 59.3만 |
|---|
| 2026.04.16 | ₩86,274 | ₩87,609 | ₩85,821 | ₩87,315 | +1.21% | 55만 |
|---|
| 2026.04.15 | ₩84,806 | ₩86,488 | ₩84,726 | ₩85,861 | +1.24% | 43.1만 |
|---|
| 2026.04.14 | ₩84,486 | ₩85,420 | ₩83,805 | ₩84,486 | 0.00% | 30.5만 |
|---|
| 2026.04.13 | ₩80,722 | ₩84,513 | ₩80,722 | ₩84,432 | +4.60% | 69.1만 |
|---|
| 2026.04.10 | ₩85,113 | ₩85,113 | ₩80,148 | ₩80,789 | -5.08% | 66.1만 |
|---|
| 2026.04.09 | ₩84,993 | ₩85,540 | ₩83,925 | ₩85,353 | +0.42% | 43.2만 |
|---|
| 2026.04.08 | ₩85,714 | ₩87,089 | ₩84,406 | ₩85,287 | -0.50% | 55.2만 |
|---|
| 2026.04.07 | ₩84,966 | ₩85,514 | ₩83,899 | ₩84,499 | -0.55% | 62.6만 |
|---|
| 2026.04.06 | ₩83,979 | ₩84,993 | ₩83,351 | ₩84,553 | +0.68% | 41만 |
|---|
| 2026.04.02 | ₩83,338 | ₩84,953 | ₩82,284 | ₩84,566 | +1.47% | 50.1만 |
|---|
| 2026.04.01 | ₩83,965 | ₩84,286 | ₩82,083 | ₩83,645 | -0.38% | 55.3만 |
|---|
| 2026.03.31 | ₩84,780 | ₩85,487 | ₩83,058 | ₩84,019 | -0.90% | 51.7만 |
|---|
| 2026.03.30 | ₩83,939 | ₩85,086 | ₩83,685 | ₩83,939 | 0.00% | 67.8만 |
|---|
| 2026.03.27 | ₩84,072 | ₩84,392 | ₩82,684 | ₩83,218 | -1.02% | 36.1만 |
|---|
| 2026.03.26 | ₩83,752 | ₩86,488 | ₩83,752 | ₩85,500 | +2.09% | 50.9만 |
|---|
| 2026.03.25 | ₩84,499 | ₩84,499 | ₩82,123 | ₩84,099 | -0.47% | 53.5만 |
|---|
| 2026.03.24 | ₩83,231 | ₩84,392 | ₩82,177 | ₩83,672 | +0.53% | 52.2만 |
|---|
| 2026.03.23 | ₩84,019 | ₩84,846 | ₩82,697 | ₩83,939 | -0.10% | 61.6만 |
|---|
| 2026.03.20 | ₩83,245 | ₩83,645 | ₩82,297 | ₩82,430 | -0.98% | 305.1만 |
|---|
| 2026.03.19 | ₩80,549 | ₩82,938 | ₩80,455 | ₩82,430 | +2.34% | 64만 |
|---|
| 2026.03.18 | ₩81,216 | ₩82,017 | ₩80,629 | ₩80,722 | -0.61% | 54.1만 |
|---|
| 2026.03.17 | ₩81,670 | ₩82,444 | ₩80,936 | ₩81,763 | +0.11% | 47.5만 |
|---|
| 2026.03.16 | ₩81,309 | ₩81,683 | ₩80,695 | ₩80,722 | -0.72% | 46.3만 |
|---|
| 2026.03.13 | ₩82,884 | ₩83,031 | ₩80,629 | ₩80,989 | -2.29% | 54.6만 |
|---|
| 2026.03.12 | ₩82,551 | ₩84,526 | ₩81,857 | ₩82,110 | -0.53% | 57.6만 |
|---|
| 2026.03.11 | ₩83,552 | ₩84,339 | ₩82,097 | ₩83,351 | -0.24% | 59만 |
|---|
| 2026.03.10 | ₩83,271 | ₩83,899 | ₩80,602 | ₩83,538 | +0.32% | 59.1만 |
|---|
| 2026.03.09 | ₩83,618 | ₩84,886 | ₩80,949 | ₩83,592 | -0.03% | 84.9만 |
|---|
| 2026.03.06 | ₩85,740 | ₩86,248 | ₩83,058 | ₩84,886 | -1.00% | 81.3만 |
|---|
| 2026.03.05 | ₩83,632 | ₩86,995 | ₩83,632 | ₩86,862 | +3.86% | 129.3만 |
|---|
| 2026.03.04 | ₩83,925 | ₩84,713 | ₩83,004 | ₩84,352 | +0.51% | 49.9만 |
|---|
| 2026.03.03 | ₩81,710 | ₩83,765 | ₩81,056 | ₩83,378 | +2.04% | 54.8만 |
|---|
| 2026.03.02 | ₩82,137 | ₩83,712 | ₩82,017 | ₩83,018 | +1.07% | 39만 |
|---|
| 2026.02.27 | ₩83,151 | ₩84,099 | ₩81,296 | ₩83,645 | +0.59% | 55.4만 |
|---|
| 2026.02.26 | ₩81,029 | ₩84,192 | ₩81,002 | ₩83,992 | +3.66% | 61.6만 |
|---|
| 2026.02.25 | ₩79,681 | ₩80,549 | ₩78,867 | ₩80,055 | +0.47% | 60.9만 |
|---|
| 2026.02.24 | ₩80,135 | ₩80,882 | ₩78,680 | ₩79,467 | -0.83% | 65만 |
|---|
| 2026.02.23 | ₩83,071 | ₩83,071 | ₩79,361 | ₩79,467 | -4.34% | 65.8만 |
|---|
| 2026.02.20 | ₩84,085 | ₩84,766 | ₩82,764 | ₩83,018 | -1.27% | 38.5만 |
|---|
| 2026.02.19 | ₩83,285 | ₩84,072 | ₩82,777 | ₩83,912 | +0.75% | 49.6만 |
|---|
| 2026.02.18 | ₩82,030 | ₩84,099 | ₩81,923 | ₩83,605 | +1.92% | 52.1만 |
|---|
| 2026.02.17 | ₩82,137 | ₩82,350 | ₩80,722 | ₩81,857 | -0.34% | 40.5만 |
|---|
| 2026.02.13 | ₩81,042 | ₩82,444 | ₩80,108 | ₩81,723 | +0.84% | 43.2만 |
|---|
| 2026.02.12 | ₩83,458 | ₩84,232 | ₩80,295 | ₩80,308 | -3.77% | 67.9만 |
|---|
| 2026.02.11 | ₩90,932 | ₩91,173 | ₩82,991 | ₩83,298 | -8.40% | 57.5만 |
|---|
| 2026.02.10 | ₩88,703 | ₩91,053 | ₩88,703 | ₩90,732 | +2.29% | 57.7만 |
|---|
| 2026.02.09 | ₩90,559 | ₩91,573 | ₩88,890 | ₩88,917 | -1.81% | 42.7만 |
|---|
| 2026.02.06 | ₩89,224 | ₩92,681 | ₩89,051 | ₩90,906 | +1.88% | 74.8만 |
|---|
| 2026.02.05 | ₩89,958 | ₩90,746 | ₩88,797 | ₩89,131 | -0.92% | 61.4만 |
|---|
| 2026.02.04 | ₩90,372 | ₩91,360 | ₩88,877 | ₩89,491 | -0.97% | 81.4만 |
|---|
| 2026.02.03 | ₩92,107 | ₩93,041 | ₩89,371 | ₩89,918 | -2.38% | 47.6만 |
|---|
| 2026.02.02 | ₩92,427 | ₩94,056 | ₩90,919 | ₩93,535 | +1.20% | 36.9만 |
|---|
| 2026.01.30 | ₩89,705 | ₩93,028 | ₩89,705 | ₩92,721 | +3.36% | 70.2만 |
|---|
| 2026.01.29 | ₩89,224 | ₩89,958 | ₩88,330 | ₩89,758 | +0.60% | 60만 |
|---|
| 2026.01.28 | ₩90,359 | ₩90,759 | ₩88,437 | ₩88,557 | -1.99% | 33.5만 |
|---|
| 2026.01.27 | ₩90,746 | ₩90,746 | ₩89,491 | ₩90,452 | -0.32% | 33.7만 |
|---|
| 2026.01.26 | ₩90,959 | ₩91,173 | ₩89,331 | ₩91,013 | +0.06% | 37.7만 |
|---|
| 2026.01.23 | ₩91,533 | ₩92,134 | ₩90,532 | ₩90,772 | -0.83% | 27.7만 |
|---|
| 2026.01.22 | ₩91,186 | ₩92,294 | ₩91,146 | ₩91,747 | +0.61% | 56만 |
|---|
| 2026.01.21 | ₩89,411 | ₩91,053 | ₩89,411 | ₩90,492 | +1.21% | 41.9만 |
|---|
| 2026.01.20 | ₩89,438 | ₩90,732 | ₩88,463 | ₩88,730 | -0.79% | 30.9만 |
|---|
| 2026.01.16 | ₩90,932 | ₩91,133 | ₩90,132 | ₩90,719 | -0.23% | 33.8만 |
|---|
| 2026.01.15 | ₩90,585 | ₩91,960 | ₩90,385 | ₩91,747 | +1.28% | 25.5만 |
|---|
| 2026.01.14 | ₩90,158 | ₩91,066 | ₩89,518 | ₩90,318 | +0.18% | 32.2만 |
|---|
| 2026.01.13 | ₩92,160 | ₩92,160 | ₩89,171 | ₩89,811 | -2.55% | 53만 |
|---|
| 2026.01.12 | ₩91,733 | ₩92,067 | ₩90,959 | ₩91,907 | +0.19% | 46.9만 |
|---|
| 2026.01.09 | ₩90,479 | ₩92,627 | ₩89,931 | ₩92,067 | +1.76% | 44.9만 |
|---|
| 2026.01.08 | ₩88,343 | ₩90,946 | ₩88,343 | ₩90,812 | +2.79% | 39.3만 |
|---|
| 2026.01.07 | ₩89,384 | ₩89,384 | ₩87,529 | ₩88,877 | -0.57% | 33.1만 |
|---|
| 2026.01.06 | ₩87,929 | ₩89,171 | ₩87,302 | ₩88,877 | +1.08% | 54만 |
|---|
| 2026.01.05 | ₩88,076 | ₩90,078 | ₩87,689 | ₩87,729 | -0.39% | 53.9만 |
|---|
| 2026.01.02 | ₩88,103 | ₩89,037 | ₩87,302 | ₩88,610 | +0.58% | 28.3만 |
|---|
| 2025.12.31 | ₩89,091 | ₩89,091 | ₩87,889 | ₩88,116 | -1.09% | 21.1만 |
|---|
| 2025.12.30 | ₩89,157 | ₩90,238 | ₩88,770 | ₩89,251 | +0.10% | 29.7만 |
|---|
| 2025.12.29 | ₩89,371 | ₩89,691 | ₩89,131 | ₩89,504 | +0.15% | 28.9만 |
|---|
| 2025.12.26 | ₩89,211 | ₩89,651 | ₩88,477 | ₩89,558 | +0.39% | 35.3만 |
|---|
| 2025.12.24 | ₩88,864 | ₩89,277 | ₩87,823 | ₩88,957 | +0.11% | 26.8만 |
|---|
| 2025.12.23 | ₩89,624 | ₩90,078 | ₩88,463 | ₩88,784 | -0.94% | 44.7만 |
|---|
| 2025.12.22 | ₩90,772 | ₩91,653 | ₩89,384 | ₩89,798 | -1.07% | 57.5만 |
|---|
| 2025.12.19 | ₩91,480 | ₩92,494 | ₩91,039 | ₩91,106 | -0.41% | 156만 |
|---|
| 2025.12.18 | ₩92,454 | ₩93,121 | ₩91,787 | ₩92,494 | +0.04% | 47.7만 |
|---|
| 2025.12.17 | ₩91,133 | ₩92,681 | ₩91,133 | ₩92,160 | +1.13% | 50.3만 |
|---|
| 2025.12.16 | ₩92,200 | ₩92,627 | ₩91,360 | ₩91,373 | -0.90% | 50.4만 |
|---|
| 2025.12.15 | ₩93,535 | ₩94,296 | ₩91,533 | ₩91,867 | -1.78% | 58.4만 |
|---|
| 2025.12.12 | ₩92,294 | ₩93,428 | ₩91,840 | ₩93,268 | +1.06% | 75만 |
|---|
| 2025.12.11 | ₩91,026 | ₩92,267 | ₩90,238 | ₩91,693 | +0.73% | 55.8만 |
|---|
| 2025.12.10 | ₩90,385 | ₩91,053 | ₩88,450 | ₩89,998 | -0.43% | 81.3만 |
|---|
| 2025.12.09 | ₩87,089 | ₩90,772 | ₩87,089 | ₩90,185 | +3.56% | 85.6만 |
|---|
| 2025.12.08 | ₩88,236 | ₩89,451 | ₩86,621 | ₩86,715 | -1.72% | 59.6만 |
|---|
| 2025.12.05 | ₩88,236 | ₩89,611 | ₩87,702 | ₩88,183 | -0.06% | 43.5만 |
|---|
| 2025.12.04 | ₩88,904 | ₩89,357 | ₩88,143 | ₩88,730 | -0.20% | 37.9만 |
|---|
| 2025.12.03 | ₩88,530 | ₩89,758 | ₩88,116 | ₩88,677 | +0.17% | 34.9만 |
|---|
| 2025.12.02 | ₩87,956 | ₩88,944 | ₩87,329 | ₩88,103 | +0.17% | 35.9만 |
|---|
| 2025.12.01 | ₩87,209 | ₩88,997 | ₩87,209 | ₩87,783 | +0.66% | 46.6만 |
|---|
| 2025.11.28 | ₩88,023 | ₩88,623 | ₩86,982 | ₩87,783 | -0.27% | 31.3만 |
|---|
| 2025.11.26 | ₩87,783 | ₩88,557 | ₩87,249 | ₩87,369 | -0.47% | 59.2만 |
|---|
| 2025.11.25 | ₩87,262 | ₩89,931 | ₩87,249 | ₩88,423 | +1.33% | 55.6만 |
|---|
| 2025.11.24 | ₩86,381 | ₩86,982 | ₩85,687 | ₩85,927 | -0.53% | 38만 |
|---|
| 2025.11.21 | ₩84,112 | ₩87,195 | ₩83,525 | ₩86,595 | +2.95% | 45만 |
|---|
| 2025.11.20 | ₩85,300 | ₩85,834 | ₩83,365 | ₩83,512 | -2.10% | 36.5만 |
|---|
| 2025.11.19 | ₩85,193 | ₩85,393 | ₩84,366 | ₩84,619 | -0.67% | 23.4만 |
|---|
| 2025.11.18 | ₩84,566 | ₩85,460 | ₩84,566 | ₩84,940 | +0.44% | 22.5만 |
|---|
| 2025.11.17 | ₩86,755 | ₩86,755 | ₩84,766 | ₩84,820 | -2.23% | 22.8만 |
|---|
| 2025.11.14 | ₩86,875 | ₩87,556 | ₩85,901 | ₩86,755 | -0.14% | 22.6만 |
|---|
| 2025.11.13 | ₩87,035 | ₩88,583 | ₩86,555 | ₩87,209 | +0.20% | 32.8만 |
|---|
| 2025.11.12 | ₩87,689 | ₩88,223 | ₩87,062 | ₩87,622 | -0.08% | 27.6만 |
|---|
| 2025.11.11 | ₩85,994 | ₩87,262 | ₩85,647 | ₩87,235 | +1.44% | 17.8만 |
|---|
| 2025.11.10 | ₩86,648 | ₩86,942 | ₩84,966 | ₩85,714 | -1.08% | 35.6만 |
|---|
| 2025.11.07 | ₩86,715 | ₩87,943 | ₩85,674 | ₩86,088 | -0.72% | 43.6만 |
|---|
| 2025.11.06 | ₩87,796 | ₩88,223 | ₩85,380 | ₩86,728 | -1.22% | 47만 |
|---|
| 2025.11.05 | ₩87,075 | ₩88,957 | ₩86,928 | ₩88,583 | +1.73% | 34.5만 |
|---|
| 2025.11.04 | ₩85,727 | ₩87,355 | ₩85,727 | ₩87,222 | +1.74% | 48.4만 |
|---|
| 2025.11.03 | ₩86,555 | ₩87,102 | ₩85,353 | ₩85,794 | -0.88% | 60.4만 |
|---|
| 2025.10.31 | ₩87,275 | ₩87,783 | ₩86,114 | ₩86,354 | -1.06% | 58.3만 |
|---|
| 2025.10.30 | ₩88,517 | ₩89,691 | ₩86,768 | ₩87,275 | -1.40% | 64만 |
|---|
| 2025.10.29 | ₩93,415 | ₩94,323 | ₩88,583 | ₩88,757 | -4.99% | 94.4만 |
|---|
| 2025.10.28 | ₩93,588 | ₩93,976 | ₩92,921 | ₩93,842 | +0.27% | 35.9만 |
|---|
| 2025.10.27 | ₩95,190 | ₩95,417 | ₩93,789 | ₩93,802 | -1.46% | 17.2만 |
|---|
| 2025.10.24 | ₩95,711 | ₩95,711 | ₩94,483 | ₩94,816 | -0.93% | 36.6만 |
|---|
| 2025.10.23 | ₩94,496 | ₩95,724 | ₩93,962 | ₩94,763 | +0.28% | 41.5만 |
|---|
| 2025.10.22 | ₩93,882 | ₩95,070 | ₩93,348 | ₩94,763 | +0.94% | 36.6만 |
|---|
| 2025.10.21 | ₩92,401 | ₩93,882 | ₩92,107 | ₩93,575 | +1.27% | 31.4만 |
|---|
| 2025.10.20 | ₩92,214 | ₩92,801 | ₩91,653 | ₩92,054 | -0.17% | 17.8만 |
|---|
| 2025.10.17 | ₩91,239 | ₩91,880 | ₩90,706 | ₩91,293 | +0.06% | 23.2만 |
|---|
| 2025.10.16 | ₩92,321 | ₩93,028 | ₩90,665 | ₩91,119 | -1.30% | 40.1만 |
|---|
| 2025.10.15 | ₩93,255 | ₩93,722 | ₩91,226 | ₩92,708 | -0.59% | 53.4만 |
|---|
| 2025.10.14 | ₩91,893 | ₩93,775 | ₩91,506 | ₩93,081 | +1.29% | 62.4만 |
|---|
| 2025.10.13 | ₩91,533 | ₩93,869 | ₩91,400 | ₩92,627 | +1.20% | 41.5만 |
|---|
| 2025.10.10 | ₩93,175 | ₩93,829 | ₩90,559 | ₩90,652 | -2.71% | 55.8만 |
|---|