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 | ₩96,323 | ₩97,862 | ₩94,250 | ₩95,855 | -0.49% | 258.7만 |
| 2026.09.28–2026.10.02 | ₩95,133 | ₩98,865 | ₩93,983 | ₩96,203 | +1.12% | 357.7만 |
| 2026.09.21–2026.09.25 | ₩103,493 | ₩103,493 | ₩94,397 | ₩95,949 | -7.29% | 286.1만 |
| 2026.09.14–2026.09.18 | ₩105,754 | ₩106,449 | ₩101,754 | ₩102,704 | -2.88% | 389.7만 |
| 2026.09.08–2026.09.11 | ₩113,311 | ₩113,311 | ₩102,503 | ₩103,787 | -8.41% | 249.4만 |
| 2026.08.31–2026.09.04 | ₩115,184 | ₩115,572 | ₩111,252 | ₩114,168 | -0.88% | 221.8만 |
| 2026.08.24–2026.08.28 | ₩114,248 | ₩117,057 | ₩111,372 | ₩115,412 | +1.02% | 175.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,997 |
| ₩110,650 |
| ₩113,780 |
| +2.22% |
| 150.8만 |
| 2026.08.10–2026.08.14 | ₩112,455 | ₩114,368 | ₩108,871 | ₩112,616 | +0.14% | 133.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩111,171 | ₩113,311 | ₩108,937 | ₩112,455 | +1.16% | 164.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩105,941 | ₩114,622 | ₩105,941 | ₩110,048 | +3.88% | 197.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩104,430 | ₩106,342 | ₩102,463 | ₩104,670 | +0.23% | 184.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩98,490 | ₩106,971 | ₩97,888 | ₩105,152 | +6.76% | 255.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩92,632 | ₩99,039 | ₩91,762 | ₩97,835 | +5.62% | 211.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩97,353 | ₩98,383 | ₩88,819 | ₩93,207 | -4.26% | 354.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩93,876 | ₩98,156 | ₩90,438 | ₩96,564 | +2.86% | 577.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩97,353 | ₩98,531 | ₩93,662 | ₩95,588 | -1.81% | 354.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩96,658 | ₩99,948 | ₩96,310 | ₩97,942 | +1.33% | 216.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩93,621 | ₩97,648 | ₩92,618 | ₩96,738 | +3.33% | 235.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩90,652 | ₩94,692 | ₩90,103 | ₩93,608 | +3.26% | 170.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩84,766 | ₩91,307 | ₩84,766 | ₩91,000 | +7.35% | 193.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩90,585 | ₩90,625 | ₩83,683 | ₩85,341 | -5.79% | 207.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩88,712 | ₩91,000 | ₩87,656 | ₩90,665 | +2.20% | 175.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩88,164 | ₩91,976 | ₩87,080 | ₩88,980 | +0.93% | 187.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩87,910 | ₩91,267 | ₩81,583 | ₩88,017 | +0.12% | 197.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩80,900 | ₩89,060 | ₩80,900 | ₩87,963 | +8.73% | 256.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩84,164 | ₩87,281 | ₩80,325 | ₩80,967 | -3.80% | 268.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩84,124 | ₩85,676 | ₩82,265 | ₩84,753 | +0.75% | 224.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩84,204 | ₩86,679 | ₩82,305 | ₩83,402 | -0.95% | 254.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩81,489 | ₩83,830 | ₩80,633 | ₩82,613 | +1.38% | 517만 |
|---|
| 2026.03.09–2026.03.13 | ₩83,803 | ₩85,074 | ₩80,780 | ₩81,168 | -3.14% | 315.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩82,318 | ₩87,187 | ₩81,235 | ₩85,074 | +3.35% | 354.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩83,255 | ₩84,378 | ₩78,854 | ₩83,830 | +0.69% | 308.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩82,318 | ₩84,954 | ₩80,900 | ₩83,201 | +1.07% | 180.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩90,759 | ₩91,775 | ₩80,285 | ₩81,904 | -9.76% | 268.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩92,632 | ₩94,263 | ₩88,993 | ₩91,107 | -1.65% | 302.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩91,160 | ₩93,234 | ₩88,525 | ₩92,926 | +1.94% | 235.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩89,635 | ₩92,498 | ₩88,659 | ₩90,973 | +1.49% | 156.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩91,936 | ₩92,364 | ₩89,368 | ₩90,919 | -1.11% | 191.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩88,271 | ₩92,832 | ₩87,495 | ₩92,270 | +4.53% | 225.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩89,568 | ₩90,438 | ₩87,495 | ₩88,806 | -0.85% | 108만 |
|---|
| 2025.12.22–2025.12.26 | ₩90,973 | ₩91,856 | ₩88,017 | ₩89,756 | -1.34% | 164.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩93,742 | ₩94,504 | ₩91,240 | ₩91,307 | -2.60% | 362.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,431 | ₩93,635 | ₩86,813 | ₩93,474 | +5.70% | 357.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,401 | ₩89,956 | ₩87,401 | ₩88,378 | +1.12% | 198.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,572 | ₩90,130 | ₩85,876 | ₩87,977 | +1.62% | 184.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩86,947 | ₩87,388 | ₩83,549 | ₩86,786 | -0.18% | 150.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩86,840 | ₩88,779 | ₩85,154 | ₩86,947 | +0.12% | 136.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩86,746 | ₩89,154 | ₩85,542 | ₩86,278 | -0.54% | 233.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩95,400 | ₩95,628 | ₩86,305 | ₩86,545 | -9.28% | 269.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩92,418 | ₩95,936 | ₩91,856 | ₩95,026 | +2.82% | 163.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩91,735 | ₩94,076 | ₩90,866 | ₩91,495 | -0.26% | 220.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,381 | ₩94,036 | ₩90,759 | ₩90,853 | -2.71% | 55.8만 |
|---|