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 | ₩96,604 | ₩98,146 | ₩94,524 | ₩96,134 | -0.49% | 258.7만 |
| 2026.09.28–2026.10.02 | ₩95,410 | ₩99,152 | ₩94,256 | ₩96,483 | +1.12% | 357.7만 |
| 2026.09.21–2026.09.25 | ₩103,794 | ₩103,794 | ₩94,672 | ₩96,228 | -7.29% | 286.1만 |
| 2026.09.14–2026.09.18 | ₩106,061 | ₩106,759 | ₩102,050 | ₩103,003 | -2.88% | 389.7만 |
| 2026.09.08–2026.09.11 | ₩113,641 | ₩113,641 | ₩102,801 | ₩104,089 | -8.41% | 249.4만 |
| 2026.08.31–2026.09.04 | ₩115,519 | ₩115,908 | ₩111,575 | ₩114,500 | -0.88% | 221.8만 |
| 2026.08.24–2026.08.28 | ₩114,580 | ₩117,397 | ₩111,696 | ₩115,747 | +1.02% | 175.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,331 |
| ₩110,971 |
| ₩114,111 |
| +2.22% |
| 150.8만 |
| 2026.08.10–2026.08.14 | ₩112,782 | ₩114,701 | ₩109,187 | ₩112,943 | +0.14% | 133.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩111,495 | ₩113,641 | ₩109,254 | ₩112,782 | +1.16% | 164.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩106,249 | ₩114,956 | ₩106,249 | ₩110,368 | +3.88% | 197.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩104,733 | ₩106,652 | ₩102,761 | ₩104,975 | +0.23% | 184.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩98,777 | ₩107,282 | ₩98,173 | ₩105,458 | +6.76% | 255.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩92,901 | ₩99,327 | ₩92,029 | ₩98,120 | +5.62% | 211.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩97,637 | ₩98,670 | ₩89,078 | ₩93,478 | -4.26% | 354.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩94,149 | ₩98,441 | ₩90,701 | ₩96,845 | +2.86% | 577.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩97,637 | ₩98,817 | ₩93,934 | ₩95,866 | -1.81% | 354.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩96,939 | ₩100,239 | ₩96,590 | ₩98,227 | +1.33% | 216.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩93,894 | ₩97,932 | ₩92,888 | ₩97,019 | +3.33% | 235.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩90,915 | ₩94,967 | ₩90,365 | ₩93,880 | +3.26% | 170.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩85,013 | ₩91,573 | ₩85,013 | ₩91,264 | +7.35% | 193.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩90,848 | ₩90,889 | ₩83,926 | ₩85,590 | -5.79% | 207.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩88,970 | ₩91,264 | ₩87,910 | ₩90,929 | +2.20% | 175.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩88,420 | ₩92,244 | ₩87,334 | ₩89,239 | +0.93% | 187.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩88,165 | ₩91,533 | ₩81,820 | ₩88,273 | +0.12% | 197.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩81,136 | ₩89,319 | ₩81,136 | ₩88,219 | +8.73% | 256.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩84,409 | ₩87,535 | ₩80,559 | ₩81,203 | -3.80% | 268.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩84,369 | ₩85,925 | ₩82,504 | ₩84,999 | +0.75% | 224.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩84,449 | ₩86,931 | ₩82,544 | ₩83,644 | -0.95% | 254.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩81,726 | ₩84,074 | ₩80,867 | ₩82,853 | +1.38% | 517만 |
|---|
| 2026.03.09–2026.03.13 | ₩84,047 | ₩85,321 | ₩81,015 | ₩81,404 | -3.14% | 315.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩82,558 | ₩87,441 | ₩81,471 | ₩85,321 | +3.35% | 354.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩83,497 | ₩84,624 | ₩79,083 | ₩84,074 | +0.69% | 308.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩82,558 | ₩85,201 | ₩81,136 | ₩83,443 | +1.07% | 180.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩91,023 | ₩92,042 | ₩80,519 | ₩82,142 | -9.76% | 268.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩92,901 | ₩94,538 | ₩89,252 | ₩91,372 | -1.65% | 302.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩91,425 | ₩93,505 | ₩88,782 | ₩93,196 | +1.94% | 235.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩89,896 | ₩92,767 | ₩88,917 | ₩91,237 | +1.49% | 156.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩92,203 | ₩92,633 | ₩89,628 | ₩91,184 | -1.11% | 191.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩88,528 | ₩93,102 | ₩87,749 | ₩92,539 | +4.53% | 225.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩89,829 | ₩90,701 | ₩87,749 | ₩89,064 | -0.85% | 108만 |
|---|
| 2025.12.22–2025.12.26 | ₩91,237 | ₩92,123 | ₩88,273 | ₩90,017 | -1.34% | 164.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,014 | ₩94,779 | ₩91,506 | ₩91,573 | -2.60% | 362.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,689 | ₩93,907 | ₩87,065 | ₩93,746 | +5.70% | 357.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,656 | ₩90,218 | ₩87,656 | ₩88,635 | +1.12% | 198.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,824 | ₩90,392 | ₩86,126 | ₩88,232 | +1.62% | 184.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩87,199 | ₩87,642 | ₩83,792 | ₩87,038 | -0.18% | 150.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩87,092 | ₩89,037 | ₩85,402 | ₩87,199 | +0.12% | 136.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩86,998 | ₩89,413 | ₩85,791 | ₩86,529 | -0.54% | 233.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩95,678 | ₩95,906 | ₩86,556 | ₩86,797 | -9.28% | 269.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩92,686 | ₩96,215 | ₩92,123 | ₩95,302 | +2.82% | 163.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩92,002 | ₩94,350 | ₩91,130 | ₩91,761 | -0.26% | 220.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,652 | ₩94,310 | ₩91,023 | ₩91,117 | -2.71% | 55.8만 |
|---|