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 | ₩97,210 | ₩97,343 | ₩95,314 | ₩95,661 | -1.59% | 34.1만 |
| 2026.10.08 | ₩94,580 | ₩97,663 | ₩94,059 | ₩97,356 | +2.94% | 67만 |
| 2026.10.07 | ₩94,540 | ₩95,140 | ₩94,073 | ₩94,153 | -0.41% | 38.6만 |
| 2026.10.06 | ₩96,128 | ₩96,168 | ₩94,299 | ₩94,860 | -1.32% | 37.1만 |
| 2026.10.05 | ₩96,128 | ₩97,143 | ₩95,488 | ₩95,728 | -0.42% | 81.8만 |
| 2026.10.02 | ₩96,916 | ₩97,810 | ₩95,581 | ₩96,008 | -0.94% | 61.1만 |
| 2026.10.01 | ₩95,928 | ₩98,665 | ₩95,928 | ₩96,609 | +0.71% | 67.5만 |
| 2026.09.30 | ₩95,941 | ₩96,449 | ₩95,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,568 |
| -0.39% |
| 76.6만 |
| 2026.09.29 | ₩94,807 | ₩96,195 | ₩93,792 | ₩96,088 | +1.35% | 96.1만 |
|---|
| 2026.09.28 | ₩94,940 | ₩96,529 | ₩94,219 | ₩95,194 | +0.27% | 56.4만 |
|---|
| 2026.09.25 | ₩95,287 | ₩96,235 | ₩94,727 | ₩95,755 | +0.49% | 61.1만 |
|---|
| 2026.09.24 | ₩98,785 | ₩99,359 | ₩94,206 | ₩96,115 | -2.70% | 97.8만 |
|---|
| 2026.09.23 | ₩100,680 | ₩100,694 | ₩98,665 | ₩98,731 | -1.94% | 56.2만 |
|---|
| 2026.09.22 | ₩102,936 | ₩102,936 | ₩100,227 | ₩101,268 | -1.62% | 35만 |
|---|
| 2026.09.21 | ₩103,284 | ₩103,284 | ₩102,069 | ₩102,483 | -0.78% | 35.9만 |
|---|
| 2026.09.18 | ₩103,083 | ₩103,083 | ₩101,548 | ₩102,496 | -0.57% | 178.6만 |
|---|
| 2026.09.17 | ₩103,457 | ₩103,617 | ₩101,602 | ₩102,950 | -0.49% | 35.2만 |
|---|
| 2026.09.16 | ₩103,297 | ₩104,659 | ₩102,710 | ₩103,364 | +0.06% | 42만 |
|---|
| 2026.09.15 | ₩103,764 | ₩104,552 | ₩103,270 | ₩103,911 | +0.14% | 65.5만 |
|---|
| 2026.09.14 | ₩105,540 | ₩106,234 | ₩103,871 | ₩104,632 | -0.86% | 68.4만 |
|---|
| 2026.09.11 | ₩104,552 | ₩105,500 | ₩103,017 | ₩103,577 | -0.93% | 51.1만 |
|---|
| 2026.09.10 | ₩106,180 | ₩108,797 | ₩103,497 | ₩104,311 | -1.76% | 60.3만 |
|---|
| 2026.09.09 | ₩107,382 | ₩109,464 | ₩102,296 | ₩108,303 | +0.86% | 86.4만 |
|---|
| 2026.09.08 | ₩113,082 | ₩113,082 | ₩108,850 | ₩109,518 | -3.15% | 51.7만 |
|---|
| 2026.09.04 | ₩112,254 | ₩114,377 | ₩111,026 | ₩113,936 | +1.50% | 62.2만 |
|---|
| 2026.09.03 | ₩113,149 | ₩115,111 | ₩112,001 | ₩114,257 | +0.98% | 41.9만 |
|---|
| 2026.09.02 | ₩112,588 | ₩113,522 | ₩111,173 | ₩111,587 | -0.89% | 42.7만 |
|---|
| 2026.09.01 | ₩114,243 | ₩115,338 | ₩112,094 | ₩113,002 | -1.09% | 33.3만 |
|---|
| 2026.08.31 | ₩114,951 | ₩115,138 | ₩113,309 | ₩114,203 | -0.65% | 41.8만 |
|---|
| 2026.08.28 | ₩114,937 | ₩116,820 | ₩114,430 | ₩115,178 | +0.21% | 53.3만 |
|---|
| 2026.08.27 | ₩111,947 | ₩113,536 | ₩111,547 | ₩113,002 | +0.94% | 24.6만 |
|---|
| 2026.08.26 | ₩112,361 | ₩112,935 | ₩111,146 | ₩112,121 | -0.21% | 34.7만 |
|---|
| 2026.08.25 | ₩112,188 | ₩113,509 | ₩112,147 | ₩112,668 | +0.43% | 21.3만 |
|---|
| 2026.08.24 | ₩114,016 | ₩115,098 | ₩112,802 | ₩113,109 | -0.80% | 41.6만 |
|---|
| 2026.08.21 | ₩113,442 | ₩114,630 | ₩112,655 | ₩113,549 | +0.09% | 28.5만 |
|---|
| 2026.08.20 | ₩112,174 | ₩113,376 | ₩112,134 | ₩112,922 | +0.67% | 25.4만 |
|---|
| 2026.08.19 | ₩112,147 | ₩114,764 | ₩112,147 | ₩112,668 | +0.46% | 32.7만 |
|---|
| 2026.08.18 | ₩112,348 | ₩113,576 | ₩111,747 | ₩111,961 | -0.34% | 37.1만 |
|---|
| 2026.08.17 | ₩111,080 | ₩111,440 | ₩110,425 | ₩110,866 | -0.19% | 27.1만 |
|---|
| 2026.08.14 | ₩113,469 | ₩114,137 | ₩111,453 | ₩112,388 | -0.95% | 22.9만 |
|---|
| 2026.08.13 | ₩112,308 | ₩113,296 | ₩110,666 | ₩113,242 | +0.83% | 26만 |
|---|
| 2026.08.12 | ₩109,451 | ₩111,213 | ₩108,650 | ₩111,200 | +1.60% | 31.5만 |
|---|
| 2026.08.11 | ₩111,800 | ₩112,228 | ₩110,252 | ₩110,465 | -1.19% | 26.1만 |
|---|
| 2026.08.10 | ₩112,228 | ₩112,828 | ₩111,226 | ₩111,654 | -0.51% | 27.3만 |
|---|
| 2026.08.07 | ₩110,959 | ₩113,082 | ₩109,277 | ₩112,228 | +1.14% | 42.4만 |
|---|
| 2026.08.06 | ₩111,547 | ₩111,547 | ₩109,584 | ₩110,359 | -1.07% | 28.2만 |
|---|
| 2026.08.05 | ₩112,067 | ₩112,067 | ₩109,117 | ₩111,440 | -0.56% | 26.2만 |
|---|
| 2026.08.04 | ₩108,743 | ₩111,547 | ₩108,717 | ₩111,066 | +2.14% | 36.8만 |
|---|
| 2026.08.03 | ₩110,946 | ₩112,508 | ₩110,265 | ₩110,612 | -0.30% | 31.3만 |
|---|
| 2026.07.31 | ₩108,450 | ₩109,918 | ₩107,809 | ₩109,825 | +1.27% | 34만 |
|---|
| 2026.07.30 | ₩111,333 | ₩112,428 | ₩107,622 | ₩109,611 | -1.55% | 36.4만 |
|---|
| 2026.07.29 | ₩112,188 | ₩114,390 | ₩111,480 | ₩113,055 | +0.77% | 49.6만 |
|---|
| 2026.07.28 | ₩110,239 | ₩113,522 | ₩110,172 | ₩111,734 | +1.36% | 41.5만 |
|---|
| 2026.07.27 | ₩105,726 | ₩108,957 | ₩105,726 | ₩108,356 | +2.49% | 36.5만 |
|---|
| 2026.07.24 | ₩104,565 | ₩106,127 | ₩104,031 | ₩104,458 | -0.10% | 42.3만 |
|---|
| 2026.07.23 | ₩105,339 | ₩105,419 | ₩102,256 | ₩103,911 | -1.36% | 42.1만 |
|---|
| 2026.07.22 | ₩105,459 | ₩105,513 | ₩103,497 | ₩104,258 | -1.14% | 31만 |
|---|
| 2026.07.21 | ₩102,322 | ₩105,313 | ₩102,296 | ₩104,178 | +1.81% | 36.3만 |
|---|
| 2026.07.20 | ₩104,218 | ₩104,659 | ₩103,310 | ₩104,151 | -0.06% | 32.8만 |
|---|
| 2026.07.17 | ₩105,206 | ₩106,754 | ₩103,818 | ₩104,939 | -0.25% | 40.4만 |
|---|
| 2026.07.16 | ₩103,457 | ₩105,713 | ₩102,309 | ₩105,286 | +1.77% | 61.1만 |
|---|
| 2026.07.15 | ₩98,504 | ₩101,054 | ₩98,331 | ₩100,280 | +1.80% | 64.3만 |
|---|
| 2026.07.14 | ₩98,825 | ₩99,185 | ₩97,690 | ₩98,197 | -0.63% | 50.9만 |
|---|
| 2026.07.13 | ₩98,291 | ₩101,148 | ₩98,291 | ₩100,640 | +2.39% | 38.7만 |
|---|
| 2026.07.10 | ₩97,450 | ₩97,930 | ₩96,542 | ₩97,637 | +0.19% | 33.4만 |
|---|
| 2026.07.09 | ₩93,632 | ₩96,022 | ₩92,871 | ₩95,955 | +2.48% | 45.1만 |
|---|
| 2026.07.08 | ₩96,956 | ₩96,956 | ₩94,954 | ₩95,207 | -1.80% | 40.6만 |
|---|
| 2026.07.07 | ₩97,156 | ₩98,838 | ₩96,262 | ₩97,143 | -0.01% | 43.4만 |
|---|
| 2026.07.06 | ₩92,444 | ₩95,421 | ₩91,576 | ₩94,914 | +2.67% | 48.9만 |
|---|
| 2026.07.02 | ₩91,096 | ₩93,298 | ₩90,602 | ₩93,018 | +2.11% | 68.5만 |
|---|
| 2026.07.01 | ₩90,401 | ₩92,818 | ₩89,654 | ₩90,415 | +0.01% | 91.7만 |
|---|
| 2026.06.30 | ₩93,312 | ₩93,725 | ₩88,639 | ₩88,880 | -4.75% | 114.8만 |
|---|
| 2026.06.29 | ₩97,156 | ₩98,184 | ₩93,592 | ₩94,139 | -3.11% | 79.7만 |
|---|
| 2026.06.26 | ₩94,740 | ₩97,223 | ₩93,712 | ₩96,369 | +1.72% | 235.5만 |
|---|
| 2026.06.25 | ₩94,326 | ₩96,889 | ₩93,245 | ₩94,206 | -0.13% | 62.2만 |
|---|
| 2026.06.24 | ₩97,957 | ₩97,957 | ₩93,352 | ₩94,286 | -3.75% | 92.8만 |
|---|
| 2026.06.23 | ₩94,606 | ₩96,449 | ₩92,604 | ₩95,741 | +1.20% | 85.9만 |
|---|
| 2026.06.22 | ₩93,685 | ₩94,526 | ₩90,255 | ₩90,468 | -3.43% | 101.1만 |
|---|
| 2026.06.18 | ₩94,206 | ₩95,701 | ₩93,525 | ₩95,394 | +1.26% | 133만 |
|---|
| 2026.06.17 | ₩95,821 | ₩97,330 | ₩95,007 | ₩95,674 | -0.15% | 64.2만 |
|---|
| 2026.06.16 | ₩95,581 | ₩96,622 | ₩93,472 | ₩96,422 | +0.88% | 105.2만 |
|---|
| 2026.06.15 | ₩97,156 | ₩98,331 | ₩95,234 | ₩95,274 | -1.94% | 52.5만 |
|---|
| 2026.06.12 | ₩97,917 | ₩99,639 | ₩97,196 | ₩97,744 | -0.18% | 57.2만 |
|---|
| 2026.06.11 | ₩97,557 | ₩98,518 | ₩96,115 | ₩97,797 | +0.25% | 38.2만 |
|---|
| 2026.06.10 | ₩98,985 | ₩99,506 | ₩97,837 | ₩97,850 | -1.15% | 35.6만 |
|---|
| 2026.06.09 | ₩97,663 | ₩99,746 | ₩97,597 | ₩98,464 | +0.82% | 45만 |
|---|
| 2026.06.08 | ₩96,462 | ₩97,744 | ₩96,275 | ₩96,996 | +0.55% | 40.9만 |
|---|
| 2026.06.05 | ₩95,674 | ₩97,450 | ₩94,420 | ₩96,542 | +0.91% | 45.7만 |
|---|
| 2026.06.04 | ₩94,767 | ₩95,594 | ₩94,259 | ₩94,460 | -0.32% | 37.6만 |
|---|
| 2026.06.03 | ₩94,139 | ₩94,500 | ₩92,431 | ₩92,724 | -1.50% | 38.5만 |
|---|
| 2026.06.02 | ₩94,753 | ₩95,381 | ₩93,806 | ₩95,247 | +0.52% | 75.8만 |
|---|
| 2026.06.01 | ₩93,432 | ₩96,822 | ₩93,378 | ₩96,489 | +3.27% | 37.9만 |
|---|
| 2026.05.29 | ₩93,725 | ₩94,500 | ₩93,098 | ₩93,418 | -0.33% | 47.6만 |
|---|
| 2026.05.28 | ₩92,003 | ₩93,592 | ₩91,750 | ₩93,392 | +1.51% | 34만 |
|---|
| 2026.05.27 | ₩90,388 | ₩92,844 | ₩90,388 | ₩91,536 | +1.27% | 37만 |
|---|
| 2026.05.26 | ₩90,468 | ₩91,309 | ₩89,921 | ₩90,909 | +0.49% | 51.7만 |
|---|
| 2026.05.22 | ₩89,133 | ₩91,122 | ₩88,960 | ₩90,815 | +1.89% | 36.1만 |
|---|
| 2026.05.21 | ₩87,959 | ₩89,267 | ₩86,757 | ₩88,960 | +1.14% | 30만 |
|---|
| 2026.05.20 | ₩86,877 | ₩88,493 | ₩85,889 | ₩88,452 | +1.81% | 43.4만 |
|---|
| 2026.05.19 | ₩88,412 | ₩89,200 | ₩86,597 | ₩87,278 | -1.28% | 43.7만 |
|---|
| 2026.05.18 | ₩84,595 | ₩88,866 | ₩84,595 | ₩87,678 | +3.65% | 40.3만 |
|---|
| 2026.05.15 | ₩86,277 | ₩86,423 | ₩84,675 | ₩85,169 | -1.28% | 44.6만 |
|---|
| 2026.05.14 | ₩85,582 | ₩87,758 | ₩85,542 | ₩85,582 | 0.00% | 48.5만 |
|---|
| 2026.05.13 | ₩87,331 | ₩87,331 | ₩83,513 | ₩86,116 | -1.39% | 56.9만 |
|---|
| 2026.05.12 | ₩89,026 | ₩89,547 | ₩87,331 | ₩88,065 | -1.08% | 30.1만 |
|---|
| 2026.05.11 | ₩90,401 | ₩90,442 | ₩88,773 | ₩88,866 | -1.70% | 27.6만 |
|---|
| 2026.05.08 | ₩88,946 | ₩90,815 | ₩88,292 | ₩90,482 | +1.73% | 31.6만 |
|---|
| 2026.05.07 | ₩88,399 | ₩90,602 | ₩88,399 | ₩89,627 | +1.39% | 45.7만 |
|---|
| 2026.05.06 | ₩89,067 | ₩89,067 | ₩87,985 | ₩88,105 | -1.08% | 34만 |
|---|
| 2026.05.05 | ₩88,893 | ₩90,054 | ₩87,478 | ₩89,347 | +0.51% | 26.6만 |
|---|
| 2026.05.04 | ₩88,533 | ₩90,134 | ₩87,838 | ₩88,719 | +0.21% | 37.7만 |
|---|
| 2026.05.01 | ₩89,320 | ₩89,801 | ₩88,426 | ₩88,800 | -0.58% | 30.7만 |
|---|
| 2026.04.30 | ₩87,598 | ₩89,360 | ₩87,171 | ₩88,693 | +1.25% | 46.7만 |
|---|
| 2026.04.29 | ₩89,507 | ₩90,068 | ₩88,506 | ₩88,546 | -1.07% | 38만 |
|---|
| 2026.04.28 | ₩89,814 | ₩91,790 | ₩89,641 | ₩89,707 | -0.12% | 37만 |
|---|
| 2026.04.27 | ₩87,985 | ₩89,480 | ₩86,904 | ₩88,266 | +0.32% | 35.4만 |
|---|
| 2026.04.24 | ₩86,730 | ₩87,972 | ₩81,417 | ₩87,838 | +1.28% | 32.1만 |
|---|
| 2026.04.23 | ₩88,920 | ₩89,347 | ₩85,449 | ₩87,238 | -1.89% | 53.3만 |
|---|
| 2026.04.22 | ₩89,574 | ₩89,681 | ₩88,826 | ₩89,601 | +0.03% | 29.7만 |
|---|
| 2026.04.21 | ₩89,360 | ₩91,082 | ₩89,160 | ₩89,347 | -0.01% | 48.8만 |
|---|
| 2026.04.20 | ₩87,732 | ₩89,320 | ₩87,732 | ₩88,946 | +1.38% | 33.6만 |
|---|
| 2026.04.17 | ₩87,705 | ₩88,880 | ₩87,304 | ₩87,785 | +0.09% | 59.3만 |
|---|
| 2026.04.16 | ₩86,290 | ₩87,625 | ₩85,836 | ₩87,331 | +1.21% | 55만 |
|---|
| 2026.04.15 | ₩84,821 | ₩86,503 | ₩84,741 | ₩85,876 | +1.24% | 43.1만 |
|---|
| 2026.04.14 | ₩84,501 | ₩85,436 | ₩83,820 | ₩84,501 | 0.00% | 30.5만 |
|---|
| 2026.04.13 | ₩80,737 | ₩84,528 | ₩80,737 | ₩84,448 | +4.60% | 69.1만 |
|---|
| 2026.04.10 | ₩85,128 | ₩85,128 | ₩80,163 | ₩80,803 | -5.08% | 66.1만 |
|---|
| 2026.04.09 | ₩85,008 | ₩85,556 | ₩83,940 | ₩85,369 | +0.42% | 43.2만 |
|---|
| 2026.04.08 | ₩85,729 | ₩87,104 | ₩84,421 | ₩85,302 | -0.50% | 55.2만 |
|---|
| 2026.04.07 | ₩84,982 | ₩85,529 | ₩83,914 | ₩84,514 | -0.55% | 62.6만 |
|---|
| 2026.04.06 | ₩83,994 | ₩85,008 | ₩83,366 | ₩84,568 | +0.68% | 41만 |
|---|
| 2026.04.02 | ₩83,353 | ₩84,968 | ₩82,298 | ₩84,581 | +1.47% | 50.1만 |
|---|
| 2026.04.01 | ₩83,980 | ₩84,301 | ₩82,098 | ₩83,660 | -0.38% | 55.3만 |
|---|
| 2026.03.31 | ₩84,795 | ₩85,502 | ₩83,073 | ₩84,034 | -0.90% | 51.7만 |
|---|
| 2026.03.30 | ₩83,954 | ₩85,102 | ₩83,700 | ₩83,954 | 0.00% | 67.8만 |
|---|
| 2026.03.27 | ₩84,087 | ₩84,408 | ₩82,699 | ₩83,233 | -1.02% | 36.1만 |
|---|
| 2026.03.26 | ₩83,767 | ₩86,503 | ₩83,767 | ₩85,516 | +2.09% | 50.9만 |
|---|
| 2026.03.25 | ₩84,514 | ₩84,514 | ₩82,138 | ₩84,114 | -0.47% | 53.5만 |
|---|
| 2026.03.24 | ₩83,246 | ₩84,408 | ₩82,192 | ₩83,687 | +0.53% | 52.2만 |
|---|
| 2026.03.23 | ₩84,034 | ₩84,861 | ₩82,712 | ₩83,954 | -0.10% | 61.6만 |
|---|
| 2026.03.20 | ₩83,260 | ₩83,660 | ₩82,312 | ₩82,445 | -0.98% | 305.1만 |
|---|
| 2026.03.19 | ₩80,563 | ₩82,953 | ₩80,470 | ₩82,445 | +2.34% | 64만 |
|---|
| 2026.03.18 | ₩81,230 | ₩82,031 | ₩80,643 | ₩80,737 | -0.61% | 54.1만 |
|---|
| 2026.03.17 | ₩81,684 | ₩82,459 | ₩80,950 | ₩81,778 | +0.11% | 47.5만 |
|---|
| 2026.03.16 | ₩81,324 | ₩81,698 | ₩80,710 | ₩80,737 | -0.72% | 46.3만 |
|---|
| 2026.03.13 | ₩82,899 | ₩83,046 | ₩80,643 | ₩81,004 | -2.29% | 54.6만 |
|---|
| 2026.03.12 | ₩82,565 | ₩84,541 | ₩81,871 | ₩82,125 | -0.53% | 57.6만 |
|---|
| 2026.03.11 | ₩83,567 | ₩84,354 | ₩82,112 | ₩83,366 | -0.24% | 59만 |
|---|
| 2026.03.10 | ₩83,286 | ₩83,914 | ₩80,616 | ₩83,553 | +0.32% | 59.1만 |
|---|
| 2026.03.09 | ₩83,633 | ₩84,902 | ₩80,964 | ₩83,607 | -0.03% | 84.9만 |
|---|
| 2026.03.06 | ₩85,756 | ₩86,263 | ₩83,073 | ₩84,902 | -1.00% | 81.3만 |
|---|
| 2026.03.05 | ₩83,647 | ₩87,011 | ₩83,647 | ₩86,877 | +3.86% | 129.3만 |
|---|
| 2026.03.04 | ₩83,940 | ₩84,728 | ₩83,019 | ₩84,368 | +0.51% | 49.9만 |
|---|
| 2026.03.03 | ₩81,724 | ₩83,780 | ₩81,070 | ₩83,393 | +2.04% | 54.8만 |
|---|
| 2026.03.02 | ₩82,152 | ₩83,727 | ₩82,031 | ₩83,033 | +1.07% | 39만 |
|---|
| 2026.02.27 | ₩83,166 | ₩84,114 | ₩81,311 | ₩83,660 | +0.59% | 55.4만 |
|---|
| 2026.02.26 | ₩81,044 | ₩84,207 | ₩81,017 | ₩84,007 | +3.66% | 61.6만 |
|---|
| 2026.02.25 | ₩79,695 | ₩80,563 | ₩78,881 | ₩80,069 | +0.47% | 60.9만 |
|---|
| 2026.02.24 | ₩80,149 | ₩80,897 | ₩78,694 | ₩79,482 | -0.83% | 65만 |
|---|
| 2026.02.23 | ₩83,086 | ₩83,086 | ₩79,375 | ₩79,482 | -4.34% | 65.8만 |
|---|
| 2026.02.20 | ₩84,101 | ₩84,781 | ₩82,779 | ₩83,033 | -1.27% | 38.5만 |
|---|
| 2026.02.19 | ₩83,300 | ₩84,087 | ₩82,792 | ₩83,927 | +0.75% | 49.6만 |
|---|
| 2026.02.18 | ₩82,045 | ₩84,114 | ₩81,938 | ₩83,620 | +1.92% | 52.1만 |
|---|
| 2026.02.17 | ₩82,152 | ₩82,365 | ₩80,737 | ₩81,871 | -0.34% | 40.5만 |
|---|
| 2026.02.13 | ₩81,057 | ₩82,459 | ₩80,122 | ₩81,738 | +0.84% | 43.2만 |
|---|
| 2026.02.12 | ₩83,473 | ₩84,247 | ₩80,309 | ₩80,323 | -3.77% | 67.9만 |
|---|
| 2026.02.11 | ₩90,949 | ₩91,189 | ₩83,006 | ₩83,313 | -8.40% | 57.5만 |
|---|
| 2026.02.10 | ₩88,719 | ₩91,069 | ₩88,719 | ₩90,749 | +2.29% | 57.7만 |
|---|
| 2026.02.09 | ₩90,575 | ₩91,590 | ₩88,906 | ₩88,933 | -1.81% | 42.7만 |
|---|
| 2026.02.06 | ₩89,240 | ₩92,698 | ₩89,067 | ₩90,922 | +1.88% | 74.8만 |
|---|
| 2026.02.05 | ₩89,974 | ₩90,762 | ₩88,813 | ₩89,147 | -0.92% | 61.4만 |
|---|
| 2026.02.04 | ₩90,388 | ₩91,376 | ₩88,893 | ₩89,507 | -0.97% | 81.4만 |
|---|
| 2026.02.03 | ₩92,124 | ₩93,058 | ₩89,387 | ₩89,934 | -2.38% | 47.6만 |
|---|
| 2026.02.02 | ₩92,444 | ₩94,073 | ₩90,935 | ₩93,552 | +1.20% | 36.9만 |
|---|
| 2026.01.30 | ₩89,721 | ₩93,045 | ₩89,721 | ₩92,738 | +3.36% | 70.2만 |
|---|
| 2026.01.29 | ₩89,240 | ₩89,974 | ₩88,346 | ₩89,774 | +0.60% | 60만 |
|---|
| 2026.01.28 | ₩90,375 | ₩90,775 | ₩88,452 | ₩88,573 | -1.99% | 33.5만 |
|---|
| 2026.01.27 | ₩90,762 | ₩90,762 | ₩89,507 | ₩90,468 | -0.32% | 33.7만 |
|---|
| 2026.01.26 | ₩90,975 | ₩91,189 | ₩89,347 | ₩91,029 | +0.06% | 37.7만 |
|---|
| 2026.01.23 | ₩91,550 | ₩92,150 | ₩90,548 | ₩90,789 | -0.83% | 27.7만 |
|---|
| 2026.01.22 | ₩91,202 | ₩92,310 | ₩91,162 | ₩91,763 | +0.61% | 56만 |
|---|
| 2026.01.21 | ₩89,427 | ₩91,069 | ₩89,427 | ₩90,508 | +1.21% | 41.9만 |
|---|
| 2026.01.20 | ₩89,454 | ₩90,749 | ₩88,479 | ₩88,746 | -0.79% | 30.9만 |
|---|
| 2026.01.16 | ₩90,949 | ₩91,149 | ₩90,148 | ₩90,735 | -0.23% | 33.8만 |
|---|
| 2026.01.15 | ₩90,602 | ₩91,977 | ₩90,401 | ₩91,763 | +1.28% | 25.5만 |
|---|
| 2026.01.14 | ₩90,175 | ₩91,082 | ₩89,534 | ₩90,335 | +0.18% | 32.2만 |
|---|
| 2026.01.13 | ₩92,177 | ₩92,177 | ₩89,187 | ₩89,827 | -2.55% | 53만 |
|---|
| 2026.01.12 | ₩91,750 | ₩92,083 | ₩90,975 | ₩91,923 | +0.19% | 46.9만 |
|---|
| 2026.01.09 | ₩90,495 | ₩92,644 | ₩89,948 | ₩92,083 | +1.76% | 44.9만 |
|---|
| 2026.01.08 | ₩88,359 | ₩90,962 | ₩88,359 | ₩90,829 | +2.79% | 39.3만 |
|---|
| 2026.01.07 | ₩89,400 | ₩89,400 | ₩87,545 | ₩88,893 | -0.57% | 33.1만 |
|---|
| 2026.01.06 | ₩87,945 | ₩89,187 | ₩87,318 | ₩88,893 | +1.08% | 54만 |
|---|
| 2026.01.05 | ₩88,092 | ₩90,094 | ₩87,705 | ₩87,745 | -0.39% | 53.9만 |
|---|
| 2026.01.02 | ₩88,119 | ₩89,053 | ₩87,318 | ₩88,626 | +0.58% | 28.3만 |
|---|
| 2025.12.31 | ₩89,107 | ₩89,107 | ₩87,905 | ₩88,132 | -1.09% | 21.1만 |
|---|
| 2025.12.30 | ₩89,173 | ₩90,255 | ₩88,786 | ₩89,267 | +0.10% | 29.7만 |
|---|
| 2025.12.29 | ₩89,387 | ₩89,707 | ₩89,147 | ₩89,520 | +0.15% | 28.9만 |
|---|
| 2025.12.26 | ₩89,227 | ₩89,667 | ₩88,493 | ₩89,574 | +0.39% | 35.3만 |
|---|
| 2025.12.24 | ₩88,880 | ₩89,293 | ₩87,838 | ₩88,973 | +0.11% | 26.8만 |
|---|
| 2025.12.23 | ₩89,641 | ₩90,094 | ₩88,479 | ₩88,800 | -0.94% | 44.7만 |
|---|
| 2025.12.22 | ₩90,789 | ₩91,670 | ₩89,400 | ₩89,814 | -1.07% | 57.5만 |
|---|
| 2025.12.19 | ₩91,496 | ₩92,511 | ₩91,056 | ₩91,122 | -0.41% | 156만 |
|---|
| 2025.12.18 | ₩92,471 | ₩93,138 | ₩91,803 | ₩92,511 | +0.04% | 47.7만 |
|---|
| 2025.12.17 | ₩91,149 | ₩92,698 | ₩91,149 | ₩92,177 | +1.13% | 50.3만 |
|---|
| 2025.12.16 | ₩92,217 | ₩92,644 | ₩91,376 | ₩91,389 | -0.90% | 50.4만 |
|---|
| 2025.12.15 | ₩93,552 | ₩94,313 | ₩91,550 | ₩91,883 | -1.78% | 58.4만 |
|---|
| 2025.12.12 | ₩92,310 | ₩93,445 | ₩91,857 | ₩93,285 | +1.06% | 75만 |
|---|
| 2025.12.11 | ₩91,042 | ₩92,284 | ₩90,255 | ₩91,710 | +0.73% | 55.8만 |
|---|
| 2025.12.10 | ₩90,401 | ₩91,069 | ₩88,466 | ₩90,014 | -0.43% | 81.3만 |
|---|
| 2025.12.09 | ₩87,104 | ₩90,789 | ₩87,104 | ₩90,201 | +3.56% | 85.6만 |
|---|
| 2025.12.08 | ₩88,252 | ₩89,467 | ₩86,637 | ₩86,730 | -1.72% | 59.6만 |
|---|
| 2025.12.05 | ₩88,252 | ₩89,627 | ₩87,718 | ₩88,199 | -0.06% | 43.5만 |
|---|
| 2025.12.04 | ₩88,920 | ₩89,374 | ₩88,159 | ₩88,746 | -0.20% | 37.9만 |
|---|
| 2025.12.03 | ₩88,546 | ₩89,774 | ₩88,132 | ₩88,693 | +0.17% | 34.9만 |
|---|
| 2025.12.02 | ₩87,972 | ₩88,960 | ₩87,344 | ₩88,119 | +0.17% | 35.9만 |
|---|
| 2025.12.01 | ₩87,224 | ₩89,013 | ₩87,224 | ₩87,798 | +0.66% | 46.6만 |
|---|
| 2025.11.28 | ₩88,039 | ₩88,639 | ₩86,997 | ₩87,798 | -0.27% | 31.3만 |
|---|
| 2025.11.26 | ₩87,798 | ₩88,573 | ₩87,264 | ₩87,385 | -0.47% | 59.2만 |
|---|
| 2025.11.25 | ₩87,278 | ₩89,948 | ₩87,264 | ₩88,439 | +1.33% | 55.6만 |
|---|
| 2025.11.24 | ₩86,397 | ₩86,997 | ₩85,703 | ₩85,943 | -0.53% | 38만 |
|---|
| 2025.11.21 | ₩84,127 | ₩87,211 | ₩83,540 | ₩86,610 | +2.95% | 45만 |
|---|
| 2025.11.20 | ₩85,315 | ₩85,849 | ₩83,380 | ₩83,527 | -2.10% | 36.5만 |
|---|
| 2025.11.19 | ₩85,209 | ₩85,409 | ₩84,381 | ₩84,635 | -0.67% | 23.4만 |
|---|
| 2025.11.18 | ₩84,581 | ₩85,476 | ₩84,581 | ₩84,955 | +0.44% | 22.5만 |
|---|
| 2025.11.17 | ₩86,770 | ₩86,770 | ₩84,781 | ₩84,835 | -2.23% | 22.8만 |
|---|
| 2025.11.14 | ₩86,891 | ₩87,571 | ₩85,916 | ₩86,770 | -0.14% | 22.6만 |
|---|
| 2025.11.13 | ₩87,051 | ₩88,599 | ₩86,570 | ₩87,224 | +0.20% | 32.8만 |
|---|
| 2025.11.12 | ₩87,705 | ₩88,239 | ₩87,077 | ₩87,638 | -0.08% | 27.6만 |
|---|
| 2025.11.11 | ₩86,010 | ₩87,278 | ₩85,662 | ₩87,251 | +1.44% | 17.8만 |
|---|
| 2025.11.10 | ₩86,664 | ₩86,957 | ₩84,982 | ₩85,729 | -1.08% | 35.6만 |
|---|
| 2025.11.07 | ₩86,730 | ₩87,959 | ₩85,689 | ₩86,103 | -0.72% | 43.6만 |
|---|
| 2025.11.06 | ₩87,812 | ₩88,239 | ₩85,395 | ₩86,744 | -1.22% | 47만 |
|---|
| 2025.11.05 | ₩87,091 | ₩88,973 | ₩86,944 | ₩88,599 | +1.73% | 34.5만 |
|---|
| 2025.11.04 | ₩85,743 | ₩87,371 | ₩85,743 | ₩87,238 | +1.74% | 48.4만 |
|---|
| 2025.11.03 | ₩86,570 | ₩87,118 | ₩85,369 | ₩85,809 | -0.88% | 60.4만 |
|---|
| 2025.10.31 | ₩87,291 | ₩87,798 | ₩86,130 | ₩86,370 | -1.06% | 58.3만 |
|---|
| 2025.10.30 | ₩88,533 | ₩89,707 | ₩86,784 | ₩87,291 | -1.40% | 64만 |
|---|
| 2025.10.29 | ₩93,432 | ₩94,340 | ₩88,599 | ₩88,773 | -4.99% | 94.4만 |
|---|
| 2025.10.28 | ₩93,605 | ₩93,992 | ₩92,938 | ₩93,859 | +0.27% | 35.9만 |
|---|
| 2025.10.27 | ₩95,207 | ₩95,434 | ₩93,806 | ₩93,819 | -1.46% | 17.2만 |
|---|
| 2025.10.24 | ₩95,728 | ₩95,728 | ₩94,500 | ₩94,833 | -0.93% | 36.6만 |
|---|
| 2025.10.23 | ₩94,513 | ₩95,741 | ₩93,979 | ₩94,780 | +0.28% | 41.5만 |
|---|
| 2025.10.22 | ₩93,899 | ₩95,087 | ₩93,365 | ₩94,780 | +0.94% | 36.6만 |
|---|
| 2025.10.21 | ₩92,417 | ₩93,899 | ₩92,124 | ₩93,592 | +1.27% | 31.4만 |
|---|
| 2025.10.20 | ₩92,230 | ₩92,818 | ₩91,670 | ₩92,070 | -0.17% | 17.8만 |
|---|
| 2025.10.17 | ₩91,256 | ₩91,897 | ₩90,722 | ₩91,309 | +0.06% | 23.2만 |
|---|
| 2025.10.16 | ₩92,337 | ₩93,045 | ₩90,682 | ₩91,136 | -1.30% | 40.1만 |
|---|
| 2025.10.15 | ₩93,272 | ₩93,739 | ₩91,242 | ₩92,724 | -0.59% | 53.4만 |
|---|
| 2025.10.14 | ₩91,910 | ₩93,792 | ₩91,523 | ₩93,098 | +1.29% | 62.4만 |
|---|
| 2025.10.13 | ₩91,550 | ₩93,886 | ₩91,416 | ₩92,644 | +1.20% | 41.5만 |
|---|
| 2025.10.10 | ₩93,191 | ₩93,846 | ₩90,575 | ₩90,668 | -2.71% | 55.8만 |
|---|