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 | ₩97,177 | ₩97,310 | ₩95,282 | ₩95,629 | -1.59% | 34.1만 |
| 2026.10.08 | ₩94,548 | ₩97,631 | ₩94,027 | ₩97,324 | +2.94% | 67만 |
| 2026.10.07 | ₩94,508 | ₩95,108 | ₩94,041 | ₩94,121 | -0.41% | 38.6만 |
| 2026.10.06 | ₩96,096 | ₩96,136 | ₩94,268 | ₩94,828 | -1.32% | 37.1만 |
| 2026.10.05 | ₩96,096 | ₩97,110 | ₩95,455 | ₩95,696 | -0.42% | 81.8만 |
| 2026.10.02 | ₩96,883 | ₩97,777 | ₩95,549 | ₩95,976 | -0.94% | 61.1만 |
| 2026.10.01 | ₩95,896 | ₩98,631 | ₩95,896 | ₩96,576 | +0.71% | 67.5만 |
| 2026.09.30 | ₩95,909 | ₩96,416 | ₩95,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,535 |
| -0.39% |
| 76.6만 |
| 2026.09.29 | ₩94,775 | ₩96,163 | ₩93,761 | ₩96,056 | +1.35% | 96.1만 |
|---|
| 2026.09.28 | ₩94,908 | ₩96,496 | ₩94,188 | ₩95,162 | +0.27% | 56.4만 |
|---|
| 2026.09.25 | ₩95,255 | ₩96,203 | ₩94,695 | ₩95,722 | +0.49% | 61.1만 |
|---|
| 2026.09.24 | ₩98,752 | ₩99,325 | ₩94,174 | ₩96,083 | -2.70% | 97.8만 |
|---|
| 2026.09.23 | ₩100,646 | ₩100,660 | ₩98,631 | ₩98,698 | -1.94% | 56.2만 |
|---|
| 2026.09.22 | ₩102,902 | ₩102,902 | ₩100,193 | ₩101,234 | -1.62% | 35만 |
|---|
| 2026.09.21 | ₩103,249 | ₩103,249 | ₩102,034 | ₩102,448 | -0.78% | 35.9만 |
|---|
| 2026.09.18 | ₩103,049 | ₩103,049 | ₩101,514 | ₩102,461 | -0.57% | 178.6만 |
|---|
| 2026.09.17 | ₩103,422 | ₩103,582 | ₩101,567 | ₩102,915 | -0.49% | 35.2만 |
|---|
| 2026.09.16 | ₩103,262 | ₩104,623 | ₩102,675 | ₩103,329 | +0.06% | 42만 |
|---|
| 2026.09.15 | ₩103,729 | ₩104,516 | ₩103,235 | ₩103,876 | +0.14% | 65.5만 |
|---|
| 2026.09.14 | ₩105,504 | ₩106,198 | ₩103,836 | ₩104,597 | -0.86% | 68.4만 |
|---|
| 2026.09.11 | ₩104,516 | ₩105,464 | ₩102,982 | ₩103,542 | -0.93% | 51.1만 |
|---|
| 2026.09.10 | ₩106,145 | ₩108,760 | ₩103,462 | ₩104,276 | -1.76% | 60.3만 |
|---|
| 2026.09.09 | ₩107,346 | ₩109,427 | ₩102,261 | ₩108,266 | +0.86% | 86.4만 |
|---|
| 2026.09.08 | ₩113,044 | ₩113,044 | ₩108,814 | ₩109,481 | -3.15% | 51.7만 |
|---|
| 2026.09.04 | ₩112,216 | ₩114,338 | ₩110,989 | ₩113,898 | +1.50% | 62.2만 |
|---|
| 2026.09.03 | ₩113,111 | ₩115,072 | ₩111,963 | ₩114,218 | +0.98% | 41.9만 |
|---|
| 2026.09.02 | ₩112,550 | ₩113,484 | ₩111,135 | ₩111,549 | -0.89% | 42.7만 |
|---|
| 2026.09.01 | ₩114,205 | ₩115,299 | ₩112,056 | ₩112,964 | -1.09% | 33.3만 |
|---|
| 2026.08.31 | ₩114,912 | ₩115,099 | ₩113,271 | ₩114,165 | -0.65% | 41.8만 |
|---|
| 2026.08.28 | ₩114,899 | ₩116,780 | ₩114,392 | ₩115,139 | +0.21% | 53.3만 |
|---|
| 2026.08.27 | ₩111,909 | ₩113,498 | ₩111,509 | ₩112,964 | +0.94% | 24.6만 |
|---|
| 2026.08.26 | ₩112,323 | ₩112,897 | ₩111,109 | ₩112,083 | -0.21% | 34.7만 |
|---|
| 2026.08.25 | ₩112,150 | ₩113,471 | ₩112,110 | ₩112,630 | +0.43% | 21.3만 |
|---|
| 2026.08.24 | ₩113,978 | ₩115,059 | ₩112,764 | ₩113,070 | -0.80% | 41.6만 |
|---|
| 2026.08.21 | ₩113,404 | ₩114,592 | ₩112,617 | ₩113,511 | +0.09% | 28.5만 |
|---|
| 2026.08.20 | ₩112,136 | ₩113,337 | ₩112,096 | ₩112,884 | +0.67% | 25.4만 |
|---|
| 2026.08.19 | ₩112,110 | ₩114,725 | ₩112,110 | ₩112,630 | +0.46% | 32.7만 |
|---|
| 2026.08.18 | ₩112,310 | ₩113,538 | ₩111,709 | ₩111,923 | -0.34% | 37.1만 |
|---|
| 2026.08.17 | ₩111,042 | ₩111,402 | ₩110,388 | ₩110,829 | -0.19% | 27.1만 |
|---|
| 2026.08.14 | ₩113,431 | ₩114,098 | ₩111,416 | ₩112,350 | -0.95% | 22.9만 |
|---|
| 2026.08.13 | ₩112,270 | ₩113,257 | ₩110,628 | ₩113,204 | +0.83% | 26만 |
|---|
| 2026.08.12 | ₩109,414 | ₩111,176 | ₩108,613 | ₩111,162 | +1.60% | 31.5만 |
|---|
| 2026.08.11 | ₩111,763 | ₩112,190 | ₩110,215 | ₩110,428 | -1.19% | 26.1만 |
|---|
| 2026.08.10 | ₩112,190 | ₩112,790 | ₩111,189 | ₩111,616 | -0.51% | 27.3만 |
|---|
| 2026.08.07 | ₩110,922 | ₩113,044 | ₩109,241 | ₩112,190 | +1.14% | 42.4만 |
|---|
| 2026.08.06 | ₩111,509 | ₩111,509 | ₩109,547 | ₩110,321 | -1.07% | 28.2만 |
|---|
| 2026.08.05 | ₩112,030 | ₩112,030 | ₩109,080 | ₩111,402 | -0.56% | 26.2만 |
|---|
| 2026.08.04 | ₩108,707 | ₩111,509 | ₩108,680 | ₩111,029 | +2.14% | 36.8만 |
|---|
| 2026.08.03 | ₩110,909 | ₩112,470 | ₩110,228 | ₩110,575 | -0.30% | 31.3만 |
|---|
| 2026.07.31 | ₩108,413 | ₩109,881 | ₩107,773 | ₩109,788 | +1.27% | 34만 |
|---|
| 2026.07.30 | ₩111,296 | ₩112,390 | ₩107,586 | ₩109,574 | -1.55% | 36.4만 |
|---|
| 2026.07.29 | ₩112,150 | ₩114,352 | ₩111,442 | ₩113,017 | +0.77% | 49.6만 |
|---|
| 2026.07.28 | ₩110,201 | ₩113,484 | ₩110,135 | ₩111,696 | +1.36% | 41.5만 |
|---|
| 2026.07.27 | ₩105,691 | ₩108,920 | ₩105,691 | ₩108,320 | +2.49% | 36.5만 |
|---|
| 2026.07.24 | ₩104,530 | ₩106,091 | ₩103,996 | ₩104,423 | -0.10% | 42.3만 |
|---|
| 2026.07.23 | ₩105,304 | ₩105,384 | ₩102,221 | ₩103,876 | -1.36% | 42.1만 |
|---|
| 2026.07.22 | ₩105,424 | ₩105,477 | ₩103,462 | ₩104,223 | -1.14% | 31만 |
|---|
| 2026.07.21 | ₩102,288 | ₩105,277 | ₩102,261 | ₩104,143 | +1.81% | 36.3만 |
|---|
| 2026.07.20 | ₩104,183 | ₩104,623 | ₩103,275 | ₩104,116 | -0.06% | 32.8만 |
|---|
| 2026.07.17 | ₩105,170 | ₩106,718 | ₩103,783 | ₩104,903 | -0.25% | 40.4만 |
|---|
| 2026.07.16 | ₩103,422 | ₩105,677 | ₩102,275 | ₩105,250 | +1.77% | 61.1만 |
|---|
| 2026.07.15 | ₩98,471 | ₩101,020 | ₩98,298 | ₩100,246 | +1.80% | 64.3만 |
|---|
| 2026.07.14 | ₩98,792 | ₩99,152 | ₩97,657 | ₩98,164 | -0.63% | 50.9만 |
|---|
| 2026.07.13 | ₩98,258 | ₩101,114 | ₩98,258 | ₩100,606 | +2.39% | 38.7만 |
|---|
| 2026.07.10 | ₩97,417 | ₩97,897 | ₩96,510 | ₩97,604 | +0.19% | 33.4만 |
|---|
| 2026.07.09 | ₩93,600 | ₩95,989 | ₩92,840 | ₩95,922 | +2.48% | 45.1만 |
|---|
| 2026.07.08 | ₩96,923 | ₩96,923 | ₩94,922 | ₩95,175 | -1.80% | 40.6만 |
|---|
| 2026.07.07 | ₩97,123 | ₩98,805 | ₩96,229 | ₩97,110 | -0.01% | 43.4만 |
|---|
| 2026.07.06 | ₩92,413 | ₩95,389 | ₩91,545 | ₩94,882 | +2.67% | 48.9만 |
|---|
| 2026.07.02 | ₩91,065 | ₩93,267 | ₩90,571 | ₩92,987 | +2.11% | 68.5만 |
|---|
| 2026.07.01 | ₩90,371 | ₩92,786 | ₩89,624 | ₩90,384 | +0.01% | 91.7만 |
|---|
| 2026.06.30 | ₩93,280 | ₩93,694 | ₩88,609 | ₩88,850 | -4.75% | 114.8만 |
|---|
| 2026.06.29 | ₩97,123 | ₩98,151 | ₩93,560 | ₩94,108 | -3.11% | 79.7만 |
|---|
| 2026.06.26 | ₩94,708 | ₩97,190 | ₩93,680 | ₩96,336 | +1.72% | 235.5만 |
|---|
| 2026.06.25 | ₩94,294 | ₩96,857 | ₩93,213 | ₩94,174 | -0.13% | 62.2만 |
|---|
| 2026.06.24 | ₩97,924 | ₩97,924 | ₩93,320 | ₩94,254 | -3.75% | 92.8만 |
|---|
| 2026.06.23 | ₩94,575 | ₩96,416 | ₩92,573 | ₩95,709 | +1.20% | 85.9만 |
|---|
| 2026.06.22 | ₩93,654 | ₩94,495 | ₩90,224 | ₩90,438 | -3.43% | 101.1만 |
|---|
| 2026.06.18 | ₩94,174 | ₩95,669 | ₩93,494 | ₩95,362 | +1.26% | 133만 |
|---|
| 2026.06.17 | ₩95,789 | ₩97,297 | ₩94,975 | ₩95,642 | -0.15% | 64.2만 |
|---|
| 2026.06.16 | ₩95,549 | ₩96,590 | ₩93,440 | ₩96,389 | +0.88% | 105.2만 |
|---|
| 2026.06.15 | ₩97,123 | ₩98,298 | ₩95,202 | ₩95,242 | -1.94% | 52.5만 |
|---|
| 2026.06.12 | ₩97,884 | ₩99,606 | ₩97,163 | ₩97,711 | -0.18% | 57.2만 |
|---|
| 2026.06.11 | ₩97,524 | ₩98,485 | ₩96,083 | ₩97,764 | +0.25% | 38.2만 |
|---|
| 2026.06.10 | ₩98,952 | ₩99,472 | ₩97,804 | ₩97,817 | -1.15% | 35.6만 |
|---|
| 2026.06.09 | ₩97,631 | ₩99,712 | ₩97,564 | ₩98,431 | +0.82% | 45만 |
|---|
| 2026.06.08 | ₩96,430 | ₩97,711 | ₩96,243 | ₩96,963 | +0.55% | 40.9만 |
|---|
| 2026.06.05 | ₩95,642 | ₩97,417 | ₩94,388 | ₩96,510 | +0.91% | 45.7만 |
|---|
| 2026.06.04 | ₩94,735 | ₩95,562 | ₩94,228 | ₩94,428 | -0.32% | 37.6만 |
|---|
| 2026.06.03 | ₩94,108 | ₩94,468 | ₩92,399 | ₩92,693 | -1.50% | 38.5만 |
|---|
| 2026.06.02 | ₩94,721 | ₩95,349 | ₩93,774 | ₩95,215 | +0.52% | 75.8만 |
|---|
| 2026.06.01 | ₩93,400 | ₩96,790 | ₩93,347 | ₩96,456 | +3.27% | 37.9만 |
|---|
| 2026.05.29 | ₩93,694 | ₩94,468 | ₩93,067 | ₩93,387 | -0.33% | 47.6만 |
|---|
| 2026.05.28 | ₩91,972 | ₩93,560 | ₩91,719 | ₩93,360 | +1.51% | 34만 |
|---|
| 2026.05.27 | ₩90,358 | ₩92,813 | ₩90,358 | ₩91,505 | +1.27% | 37만 |
|---|
| 2026.05.26 | ₩90,438 | ₩91,278 | ₩89,891 | ₩90,878 | +0.49% | 51.7만 |
|---|
| 2026.05.22 | ₩89,103 | ₩91,092 | ₩88,930 | ₩90,785 | +1.89% | 36.1만 |
|---|
| 2026.05.21 | ₩87,929 | ₩89,237 | ₩86,728 | ₩88,930 | +1.14% | 30만 |
|---|
| 2026.05.20 | ₩86,848 | ₩88,463 | ₩85,860 | ₩88,423 | +1.81% | 43.4만 |
|---|
| 2026.05.19 | ₩88,383 | ₩89,170 | ₩86,568 | ₩87,248 | -1.28% | 43.7만 |
|---|
| 2026.05.18 | ₩84,566 | ₩88,836 | ₩84,566 | ₩87,649 | +3.65% | 40.3만 |
|---|
| 2026.05.15 | ₩86,247 | ₩86,394 | ₩84,646 | ₩85,140 | -1.28% | 44.6만 |
|---|
| 2026.05.14 | ₩85,554 | ₩87,729 | ₩85,513 | ₩85,554 | 0.00% | 48.5만 |
|---|
| 2026.05.13 | ₩87,302 | ₩87,302 | ₩83,485 | ₩86,087 | -1.39% | 56.9만 |
|---|
| 2026.05.12 | ₩88,996 | ₩89,517 | ₩87,302 | ₩88,036 | -1.08% | 30.1만 |
|---|
| 2026.05.11 | ₩90,371 | ₩90,411 | ₩88,743 | ₩88,836 | -1.70% | 27.6만 |
|---|
| 2026.05.08 | ₩88,916 | ₩90,785 | ₩88,263 | ₩90,451 | +1.73% | 31.6만 |
|---|
| 2026.05.07 | ₩88,369 | ₩90,571 | ₩88,369 | ₩89,597 | +1.39% | 45.7만 |
|---|
| 2026.05.06 | ₩89,037 | ₩89,037 | ₩87,956 | ₩88,076 | -1.08% | 34만 |
|---|
| 2026.05.05 | ₩88,863 | ₩90,024 | ₩87,448 | ₩89,317 | +0.51% | 26.6만 |
|---|
| 2026.05.04 | ₩88,503 | ₩90,104 | ₩87,809 | ₩88,690 | +0.21% | 37.7만 |
|---|
| 2026.05.01 | ₩89,290 | ₩89,770 | ₩88,396 | ₩88,770 | -0.58% | 30.7만 |
|---|
| 2026.04.30 | ₩87,569 | ₩89,330 | ₩87,142 | ₩88,663 | +1.25% | 46.7만 |
|---|
| 2026.04.29 | ₩89,477 | ₩90,037 | ₩88,476 | ₩88,516 | -1.07% | 38만 |
|---|
| 2026.04.28 | ₩89,784 | ₩91,759 | ₩89,610 | ₩89,677 | -0.12% | 37만 |
|---|
| 2026.04.27 | ₩87,956 | ₩89,450 | ₩86,875 | ₩88,236 | +0.32% | 35.4만 |
|---|
| 2026.04.24 | ₩86,701 | ₩87,942 | ₩81,390 | ₩87,809 | +1.28% | 32.1만 |
|---|
| 2026.04.23 | ₩88,890 | ₩89,317 | ₩85,420 | ₩87,208 | -1.89% | 53.3만 |
|---|
| 2026.04.22 | ₩89,544 | ₩89,650 | ₩88,796 | ₩89,570 | +0.03% | 29.7만 |
|---|
| 2026.04.21 | ₩89,330 | ₩91,052 | ₩89,130 | ₩89,317 | -0.01% | 48.8만 |
|---|
| 2026.04.20 | ₩87,702 | ₩89,290 | ₩87,702 | ₩88,916 | +1.38% | 33.6만 |
|---|
| 2026.04.17 | ₩87,675 | ₩88,850 | ₩87,275 | ₩87,755 | +0.09% | 59.3만 |
|---|
| 2026.04.16 | ₩86,261 | ₩87,595 | ₩85,807 | ₩87,302 | +1.21% | 55만 |
|---|
| 2026.04.15 | ₩84,793 | ₩86,474 | ₩84,713 | ₩85,847 | +1.24% | 43.1만 |
|---|
| 2026.04.14 | ₩84,473 | ₩85,407 | ₩83,792 | ₩84,473 | 0.00% | 30.5만 |
|---|
| 2026.04.13 | ₩80,709 | ₩84,499 | ₩80,709 | ₩84,419 | +4.60% | 69.1만 |
|---|
| 2026.04.10 | ₩85,100 | ₩85,100 | ₩80,136 | ₩80,776 | -5.08% | 66.1만 |
|---|
| 2026.04.09 | ₩84,980 | ₩85,527 | ₩83,912 | ₩85,340 | +0.42% | 43.2만 |
|---|
| 2026.04.08 | ₩85,700 | ₩87,075 | ₩84,393 | ₩85,273 | -0.50% | 55.2만 |
|---|
| 2026.04.07 | ₩84,953 | ₩85,500 | ₩83,885 | ₩84,486 | -0.55% | 62.6만 |
|---|
| 2026.04.06 | ₩83,965 | ₩84,980 | ₩83,338 | ₩84,539 | +0.68% | 41만 |
|---|
| 2026.04.02 | ₩83,325 | ₩84,940 | ₩82,271 | ₩84,553 | +1.47% | 50.1만 |
|---|
| 2026.04.01 | ₩83,952 | ₩84,272 | ₩82,071 | ₩83,632 | -0.38% | 55.3만 |
|---|
| 2026.03.31 | ₩84,766 | ₩85,473 | ₩83,045 | ₩84,006 | -0.90% | 51.7만 |
|---|
| 2026.03.30 | ₩83,925 | ₩85,073 | ₩83,672 | ₩83,925 | 0.00% | 67.8만 |
|---|
| 2026.03.27 | ₩84,059 | ₩84,379 | ₩82,671 | ₩83,205 | -1.02% | 36.1만 |
|---|
| 2026.03.26 | ₩83,739 | ₩86,474 | ₩83,739 | ₩85,487 | +2.09% | 50.9만 |
|---|
| 2026.03.25 | ₩84,486 | ₩84,486 | ₩82,111 | ₩84,086 | -0.47% | 53.5만 |
|---|
| 2026.03.24 | ₩83,218 | ₩84,379 | ₩82,164 | ₩83,659 | +0.53% | 52.2만 |
|---|
| 2026.03.23 | ₩84,006 | ₩84,833 | ₩82,684 | ₩83,925 | -0.10% | 61.6만 |
|---|
| 2026.03.20 | ₩83,232 | ₩83,632 | ₩82,284 | ₩82,417 | -0.98% | 305.1만 |
|---|
| 2026.03.19 | ₩80,536 | ₩82,925 | ₩80,442 | ₩82,417 | +2.34% | 64만 |
|---|
| 2026.03.18 | ₩81,203 | ₩82,004 | ₩80,616 | ₩80,709 | -0.61% | 54.1만 |
|---|
| 2026.03.17 | ₩81,657 | ₩82,431 | ₩80,923 | ₩81,750 | +0.11% | 47.5만 |
|---|
| 2026.03.16 | ₩81,297 | ₩81,670 | ₩80,683 | ₩80,709 | -0.72% | 46.3만 |
|---|
| 2026.03.13 | ₩82,871 | ₩83,018 | ₩80,616 | ₩80,976 | -2.29% | 54.6만 |
|---|
| 2026.03.12 | ₩82,538 | ₩84,513 | ₩81,844 | ₩82,097 | -0.53% | 57.6만 |
|---|
| 2026.03.11 | ₩83,538 | ₩84,326 | ₩82,084 | ₩83,338 | -0.24% | 59만 |
|---|
| 2026.03.10 | ₩83,258 | ₩83,885 | ₩80,589 | ₩83,525 | +0.32% | 59.1만 |
|---|
| 2026.03.09 | ₩83,605 | ₩84,873 | ₩80,936 | ₩83,578 | -0.03% | 84.9만 |
|---|
| 2026.03.06 | ₩85,727 | ₩86,234 | ₩83,045 | ₩84,873 | -1.00% | 81.3만 |
|---|
| 2026.03.05 | ₩83,619 | ₩86,981 | ₩83,619 | ₩86,848 | +3.86% | 129.3만 |
|---|
| 2026.03.04 | ₩83,912 | ₩84,699 | ₩82,991 | ₩84,339 | +0.51% | 49.9만 |
|---|
| 2026.03.03 | ₩81,697 | ₩83,752 | ₩81,043 | ₩83,365 | +2.04% | 54.8만 |
|---|
| 2026.03.02 | ₩82,124 | ₩83,699 | ₩82,004 | ₩83,005 | +1.07% | 39만 |
|---|
| 2026.02.27 | ₩83,138 | ₩84,086 | ₩81,283 | ₩83,632 | +0.59% | 55.4만 |
|---|
| 2026.02.26 | ₩81,016 | ₩84,179 | ₩80,990 | ₩83,979 | +3.66% | 61.6만 |
|---|
| 2026.02.25 | ₩79,668 | ₩80,536 | ₩78,854 | ₩80,042 | +0.47% | 60.9만 |
|---|
| 2026.02.24 | ₩80,122 | ₩80,869 | ₩78,668 | ₩79,455 | -0.83% | 65만 |
|---|
| 2026.02.23 | ₩83,058 | ₩83,058 | ₩79,348 | ₩79,455 | -4.34% | 65.8만 |
|---|
| 2026.02.20 | ₩84,072 | ₩84,753 | ₩82,751 | ₩83,005 | -1.27% | 38.5만 |
|---|
| 2026.02.19 | ₩83,272 | ₩84,059 | ₩82,764 | ₩83,899 | +0.75% | 49.6만 |
|---|
| 2026.02.18 | ₩82,017 | ₩84,086 | ₩81,910 | ₩83,592 | +1.92% | 52.1만 |
|---|
| 2026.02.17 | ₩82,124 | ₩82,337 | ₩80,709 | ₩81,844 | -0.34% | 40.5만 |
|---|
| 2026.02.13 | ₩81,030 | ₩82,431 | ₩80,095 | ₩81,710 | +0.84% | 43.2만 |
|---|
| 2026.02.12 | ₩83,445 | ₩84,219 | ₩80,282 | ₩80,296 | -3.77% | 67.9만 |
|---|
| 2026.02.11 | ₩90,918 | ₩91,158 | ₩82,978 | ₩83,285 | -8.40% | 57.5만 |
|---|
| 2026.02.10 | ₩88,690 | ₩91,038 | ₩88,690 | ₩90,718 | +2.29% | 57.7만 |
|---|
| 2026.02.09 | ₩90,544 | ₩91,559 | ₩88,876 | ₩88,903 | -1.81% | 42.7만 |
|---|
| 2026.02.06 | ₩89,210 | ₩92,666 | ₩89,037 | ₩90,891 | +1.88% | 74.8만 |
|---|
| 2026.02.05 | ₩89,944 | ₩90,731 | ₩88,783 | ₩89,117 | -0.92% | 61.4만 |
|---|
| 2026.02.04 | ₩90,358 | ₩91,345 | ₩88,863 | ₩89,477 | -0.97% | 81.4만 |
|---|
| 2026.02.03 | ₩92,092 | ₩93,027 | ₩89,357 | ₩89,904 | -2.38% | 47.6만 |
|---|
| 2026.02.02 | ₩92,413 | ₩94,041 | ₩90,905 | ₩93,520 | +1.20% | 36.9만 |
|---|
| 2026.01.30 | ₩89,690 | ₩93,013 | ₩89,690 | ₩92,706 | +3.36% | 70.2만 |
|---|
| 2026.01.29 | ₩89,210 | ₩89,944 | ₩88,316 | ₩89,744 | +0.60% | 60만 |
|---|
| 2026.01.28 | ₩90,344 | ₩90,745 | ₩88,423 | ₩88,543 | -1.99% | 33.5만 |
|---|
| 2026.01.27 | ₩90,731 | ₩90,731 | ₩89,477 | ₩90,438 | -0.32% | 33.7만 |
|---|
| 2026.01.26 | ₩90,945 | ₩91,158 | ₩89,317 | ₩90,998 | +0.06% | 37.7만 |
|---|
| 2026.01.23 | ₩91,519 | ₩92,119 | ₩90,518 | ₩90,758 | -0.83% | 27.7만 |
|---|
| 2026.01.22 | ₩91,172 | ₩92,279 | ₩91,132 | ₩91,732 | +0.61% | 56만 |
|---|
| 2026.01.21 | ₩89,397 | ₩91,038 | ₩89,397 | ₩90,478 | +1.21% | 41.9만 |
|---|
| 2026.01.20 | ₩89,424 | ₩90,718 | ₩88,449 | ₩88,716 | -0.79% | 30.9만 |
|---|
| 2026.01.16 | ₩90,918 | ₩91,118 | ₩90,117 | ₩90,705 | -0.23% | 33.8만 |
|---|
| 2026.01.15 | ₩90,571 | ₩91,946 | ₩90,371 | ₩91,732 | +1.28% | 25.5만 |
|---|
| 2026.01.14 | ₩90,144 | ₩91,052 | ₩89,504 | ₩90,304 | +0.18% | 32.2만 |
|---|
| 2026.01.13 | ₩92,146 | ₩92,146 | ₩89,157 | ₩89,797 | -2.55% | 53만 |
|---|
| 2026.01.12 | ₩91,719 | ₩92,052 | ₩90,945 | ₩91,892 | +0.19% | 46.9만 |
|---|
| 2026.01.09 | ₩90,464 | ₩92,613 | ₩89,917 | ₩92,052 | +1.76% | 44.9만 |
|---|
| 2026.01.08 | ₩88,329 | ₩90,931 | ₩88,329 | ₩90,798 | +2.79% | 39.3만 |
|---|
| 2026.01.07 | ₩89,370 | ₩89,370 | ₩87,515 | ₩88,863 | -0.57% | 33.1만 |
|---|
| 2026.01.06 | ₩87,916 | ₩89,157 | ₩87,288 | ₩88,863 | +1.08% | 54만 |
|---|
| 2026.01.05 | ₩88,062 | ₩90,064 | ₩87,675 | ₩87,715 | -0.39% | 53.9만 |
|---|
| 2026.01.02 | ₩88,089 | ₩89,023 | ₩87,288 | ₩88,596 | +0.58% | 28.3만 |
|---|
| 2025.12.31 | ₩89,077 | ₩89,077 | ₩87,876 | ₩88,102 | -1.09% | 21.1만 |
|---|
| 2025.12.30 | ₩89,143 | ₩90,224 | ₩88,756 | ₩89,237 | +0.10% | 29.7만 |
|---|
| 2025.12.29 | ₩89,357 | ₩89,677 | ₩89,117 | ₩89,490 | +0.15% | 28.9만 |
|---|
| 2025.12.26 | ₩89,197 | ₩89,637 | ₩88,463 | ₩89,544 | +0.39% | 35.3만 |
|---|
| 2025.12.24 | ₩88,850 | ₩89,263 | ₩87,809 | ₩88,943 | +0.11% | 26.8만 |
|---|
| 2025.12.23 | ₩89,610 | ₩90,064 | ₩88,449 | ₩88,770 | -0.94% | 44.7만 |
|---|
| 2025.12.22 | ₩90,758 | ₩91,639 | ₩89,370 | ₩89,784 | -1.07% | 57.5만 |
|---|
| 2025.12.19 | ₩91,465 | ₩92,479 | ₩91,025 | ₩91,092 | -0.41% | 156만 |
|---|
| 2025.12.18 | ₩92,439 | ₩93,107 | ₩91,772 | ₩92,479 | +0.04% | 47.7만 |
|---|
| 2025.12.17 | ₩91,118 | ₩92,666 | ₩91,118 | ₩92,146 | +1.13% | 50.3만 |
|---|
| 2025.12.16 | ₩92,186 | ₩92,613 | ₩91,345 | ₩91,358 | -0.90% | 50.4만 |
|---|
| 2025.12.15 | ₩93,520 | ₩94,281 | ₩91,519 | ₩91,852 | -1.78% | 58.4만 |
|---|
| 2025.12.12 | ₩92,279 | ₩93,414 | ₩91,826 | ₩93,253 | +1.06% | 75만 |
|---|
| 2025.12.11 | ₩91,012 | ₩92,253 | ₩90,224 | ₩91,679 | +0.73% | 55.8만 |
|---|
| 2025.12.10 | ₩90,371 | ₩91,038 | ₩88,436 | ₩89,984 | -0.43% | 81.3만 |
|---|
| 2025.12.09 | ₩87,075 | ₩90,758 | ₩87,075 | ₩90,171 | +3.56% | 85.6만 |
|---|
| 2025.12.08 | ₩88,222 | ₩89,437 | ₩86,608 | ₩86,701 | -1.72% | 59.6만 |
|---|
| 2025.12.05 | ₩88,222 | ₩89,597 | ₩87,689 | ₩88,169 | -0.06% | 43.5만 |
|---|
| 2025.12.04 | ₩88,890 | ₩89,343 | ₩88,129 | ₩88,716 | -0.20% | 37.9만 |
|---|
| 2025.12.03 | ₩88,516 | ₩89,744 | ₩88,102 | ₩88,663 | +0.17% | 34.9만 |
|---|
| 2025.12.02 | ₩87,942 | ₩88,930 | ₩87,315 | ₩88,089 | +0.17% | 35.9만 |
|---|
| 2025.12.01 | ₩87,195 | ₩88,983 | ₩87,195 | ₩87,769 | +0.66% | 46.6만 |
|---|
| 2025.11.28 | ₩88,009 | ₩88,609 | ₩86,968 | ₩87,769 | -0.27% | 31.3만 |
|---|
| 2025.11.26 | ₩87,769 | ₩88,543 | ₩87,235 | ₩87,355 | -0.47% | 59.2만 |
|---|
| 2025.11.25 | ₩87,248 | ₩89,917 | ₩87,235 | ₩88,409 | +1.33% | 55.6만 |
|---|
| 2025.11.24 | ₩86,368 | ₩86,968 | ₩85,674 | ₩85,914 | -0.53% | 38만 |
|---|
| 2025.11.21 | ₩84,099 | ₩87,182 | ₩83,512 | ₩86,581 | +2.95% | 45만 |
|---|
| 2025.11.20 | ₩85,287 | ₩85,820 | ₩83,352 | ₩83,498 | -2.10% | 36.5만 |
|---|
| 2025.11.19 | ₩85,180 | ₩85,380 | ₩84,352 | ₩84,606 | -0.67% | 23.4만 |
|---|
| 2025.11.18 | ₩84,553 | ₩85,447 | ₩84,553 | ₩84,926 | +0.44% | 22.5만 |
|---|
| 2025.11.17 | ₩86,741 | ₩86,741 | ₩84,753 | ₩84,806 | -2.23% | 22.8만 |
|---|
| 2025.11.14 | ₩86,861 | ₩87,542 | ₩85,887 | ₩86,741 | -0.14% | 22.6만 |
|---|
| 2025.11.13 | ₩87,021 | ₩88,569 | ₩86,541 | ₩87,195 | +0.20% | 32.8만 |
|---|
| 2025.11.12 | ₩87,675 | ₩88,209 | ₩87,048 | ₩87,609 | -0.08% | 27.6만 |
|---|
| 2025.11.11 | ₩85,981 | ₩87,248 | ₩85,634 | ₩87,222 | +1.44% | 17.8만 |
|---|
| 2025.11.10 | ₩86,634 | ₩86,928 | ₩84,953 | ₩85,700 | -1.08% | 35.6만 |
|---|
| 2025.11.07 | ₩86,701 | ₩87,929 | ₩85,660 | ₩86,074 | -0.72% | 43.6만 |
|---|
| 2025.11.06 | ₩87,782 | ₩88,209 | ₩85,367 | ₩86,715 | -1.22% | 47만 |
|---|
| 2025.11.05 | ₩87,061 | ₩88,943 | ₩86,915 | ₩88,569 | +1.73% | 34.5만 |
|---|
| 2025.11.04 | ₩85,714 | ₩87,342 | ₩85,714 | ₩87,208 | +1.74% | 48.4만 |
|---|
| 2025.11.03 | ₩86,541 | ₩87,088 | ₩85,340 | ₩85,780 | -0.88% | 60.4만 |
|---|
| 2025.10.31 | ₩87,262 | ₩87,769 | ₩86,101 | ₩86,341 | -1.06% | 58.3만 |
|---|
| 2025.10.30 | ₩88,503 | ₩89,677 | ₩86,755 | ₩87,262 | -1.40% | 64만 |
|---|
| 2025.10.29 | ₩93,400 | ₩94,308 | ₩88,569 | ₩88,743 | -4.99% | 94.4만 |
|---|
| 2025.10.28 | ₩93,574 | ₩93,961 | ₩92,907 | ₩93,827 | +0.27% | 35.9만 |
|---|
| 2025.10.27 | ₩95,175 | ₩95,402 | ₩93,774 | ₩93,787 | -1.46% | 17.2만 |
|---|
| 2025.10.24 | ₩95,696 | ₩95,696 | ₩94,468 | ₩94,801 | -0.93% | 36.6만 |
|---|
| 2025.10.23 | ₩94,481 | ₩95,709 | ₩93,947 | ₩94,748 | +0.28% | 41.5만 |
|---|
| 2025.10.22 | ₩93,867 | ₩95,055 | ₩93,334 | ₩94,748 | +0.94% | 36.6만 |
|---|
| 2025.10.21 | ₩92,386 | ₩93,867 | ₩92,092 | ₩93,560 | +1.27% | 31.4만 |
|---|
| 2025.10.20 | ₩92,199 | ₩92,786 | ₩91,639 | ₩92,039 | -0.17% | 17.8만 |
|---|
| 2025.10.17 | ₩91,225 | ₩91,866 | ₩90,691 | ₩91,278 | +0.06% | 23.2만 |
|---|
| 2025.10.16 | ₩92,306 | ₩93,013 | ₩90,651 | ₩91,105 | -1.30% | 40.1만 |
|---|
| 2025.10.15 | ₩93,240 | ₩93,707 | ₩91,212 | ₩92,693 | -0.59% | 53.4만 |
|---|
| 2025.10.14 | ₩91,879 | ₩93,761 | ₩91,492 | ₩93,067 | +1.29% | 62.4만 |
|---|
| 2025.10.13 | ₩91,519 | ₩93,854 | ₩91,385 | ₩92,613 | +1.20% | 41.5만 |
|---|
| 2025.10.10 | ₩93,160 | ₩93,814 | ₩90,544 | ₩90,638 | -2.71% | 55.8만 |
|---|