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 | ₩97,301 | ₩97,434 | ₩95,403 | ₩95,751 | -1.59% | 34.1만 |
| 2026.10.08 | ₩94,668 | ₩97,755 | ₩94,147 | ₩97,448 | +2.94% | 67만 |
| 2026.10.07 | ₩94,628 | ₩95,230 | ₩94,161 | ₩94,241 | -0.41% | 38.6만 |
| 2026.10.06 | ₩96,218 | ₩96,258 | ₩94,388 | ₩94,949 | -1.32% | 37.1만 |
| 2026.10.05 | ₩96,218 | ₩97,234 | ₩95,577 | ₩95,817 | -0.42% | 81.8만 |
| 2026.10.02 | ₩97,007 | ₩97,902 | ₩95,670 | ₩96,098 | -0.94% | 61.1만 |
| 2026.10.01 | ₩96,018 | ₩98,757 | ₩96,018 | ₩96,699 | +0.71% | 67.5만 |
| 2026.09.30 | ₩96,031 | ₩96,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,657 |
| -0.39% |
| 76.6만 |
| 2026.09.29 | ₩94,895 | ₩96,285 | ₩93,880 | ₩96,178 | +1.35% | 96.1만 |
|---|
| 2026.09.28 | ₩95,029 | ₩96,619 | ₩94,308 | ₩95,283 | +0.27% | 56.4만 |
|---|
| 2026.09.25 | ₩95,377 | ₩96,325 | ₩94,815 | ₩95,844 | +0.49% | 61.1만 |
|---|
| 2026.09.24 | ₩98,877 | ₩99,452 | ₩94,294 | ₩96,205 | -2.70% | 97.8만 |
|---|
| 2026.09.23 | ₩100,775 | ₩100,788 | ₩98,757 | ₩98,824 | -1.94% | 56.2만 |
|---|
| 2026.09.22 | ₩103,033 | ₩103,033 | ₩100,320 | ₩101,363 | -1.62% | 35만 |
|---|
| 2026.09.21 | ₩103,380 | ₩103,380 | ₩102,164 | ₩102,579 | -0.78% | 35.9만 |
|---|
| 2026.09.18 | ₩103,180 | ₩103,180 | ₩101,643 | ₩102,592 | -0.57% | 178.6만 |
|---|
| 2026.09.17 | ₩103,554 | ₩103,714 | ₩101,697 | ₩103,046 | -0.49% | 35.2만 |
|---|
| 2026.09.16 | ₩103,394 | ₩104,757 | ₩102,806 | ₩103,460 | +0.06% | 42만 |
|---|
| 2026.09.15 | ₩103,861 | ₩104,650 | ₩103,367 | ₩104,008 | +0.14% | 65.5만 |
|---|
| 2026.09.14 | ₩105,638 | ₩106,333 | ₩103,968 | ₩104,730 | -0.86% | 68.4만 |
|---|
| 2026.09.11 | ₩104,650 | ₩105,598 | ₩103,113 | ₩103,674 | -0.93% | 51.1만 |
|---|
| 2026.09.10 | ₩106,280 | ₩108,899 | ₩103,594 | ₩104,409 | -1.76% | 60.3만 |
|---|
| 2026.09.09 | ₩107,482 | ₩109,567 | ₩102,391 | ₩108,404 | +0.86% | 86.4만 |
|---|
| 2026.09.08 | ₩113,188 | ₩113,188 | ₩108,952 | ₩109,620 | -3.15% | 51.7만 |
|---|
| 2026.09.04 | ₩112,359 | ₩114,484 | ₩111,130 | ₩114,043 | +1.50% | 62.2만 |
|---|
| 2026.09.03 | ₩113,255 | ₩115,219 | ₩112,106 | ₩114,364 | +0.98% | 41.9만 |
|---|
| 2026.09.02 | ₩112,693 | ₩113,629 | ₩111,277 | ₩111,691 | -0.89% | 42.7만 |
|---|
| 2026.09.01 | ₩114,350 | ₩115,446 | ₩112,199 | ₩113,108 | -1.09% | 33.3만 |
|---|
| 2026.08.31 | ₩115,058 | ₩115,246 | ₩113,415 | ₩114,310 | -0.65% | 41.8만 |
|---|
| 2026.08.28 | ₩115,045 | ₩116,929 | ₩114,537 | ₩115,286 | +0.21% | 53.3만 |
|---|
| 2026.08.27 | ₩112,052 | ₩113,642 | ₩111,651 | ₩113,108 | +0.94% | 24.6만 |
|---|
| 2026.08.26 | ₩112,466 | ₩113,041 | ₩111,250 | ₩112,226 | -0.21% | 34.7만 |
|---|
| 2026.08.25 | ₩112,293 | ₩113,615 | ₩112,252 | ₩112,774 | +0.43% | 21.3만 |
|---|
| 2026.08.24 | ₩114,123 | ₩115,205 | ₩112,907 | ₩113,215 | -0.80% | 41.6만 |
|---|
| 2026.08.21 | ₩113,549 | ₩114,738 | ₩112,760 | ₩113,655 | +0.09% | 28.5만 |
|---|
| 2026.08.20 | ₩112,279 | ₩113,482 | ₩112,239 | ₩113,027 | +0.67% | 25.4만 |
|---|
| 2026.08.19 | ₩112,252 | ₩114,871 | ₩112,252 | ₩112,774 | +0.46% | 32.7만 |
|---|
| 2026.08.18 | ₩112,453 | ₩113,682 | ₩111,852 | ₩112,065 | -0.34% | 37.1만 |
|---|
| 2026.08.17 | ₩111,184 | ₩111,544 | ₩110,529 | ₩110,970 | -0.19% | 27.1만 |
|---|
| 2026.08.14 | ₩113,575 | ₩114,243 | ₩111,558 | ₩112,493 | -0.95% | 22.9만 |
|---|
| 2026.08.13 | ₩112,413 | ₩113,402 | ₩110,769 | ₩113,348 | +0.83% | 26만 |
|---|
| 2026.08.12 | ₩109,553 | ₩111,317 | ₩108,752 | ₩111,304 | +1.60% | 31.5만 |
|---|
| 2026.08.11 | ₩111,905 | ₩112,333 | ₩110,355 | ₩110,569 | -1.19% | 26.1만 |
|---|
| 2026.08.10 | ₩112,333 | ₩112,934 | ₩111,331 | ₩111,758 | -0.51% | 27.3만 |
|---|
| 2026.08.07 | ₩111,063 | ₩113,188 | ₩109,380 | ₩112,333 | +1.14% | 42.4만 |
|---|
| 2026.08.06 | ₩111,651 | ₩111,651 | ₩109,687 | ₩110,462 | -1.07% | 28.2만 |
|---|
| 2026.08.05 | ₩112,172 | ₩112,172 | ₩109,219 | ₩111,544 | -0.56% | 26.2만 |
|---|
| 2026.08.04 | ₩108,845 | ₩111,651 | ₩108,819 | ₩111,170 | +2.14% | 36.8만 |
|---|
| 2026.08.03 | ₩111,050 | ₩112,613 | ₩110,368 | ₩110,716 | -0.30% | 31.3만 |
|---|
| 2026.07.31 | ₩108,551 | ₩110,021 | ₩107,910 | ₩109,928 | +1.27% | 34만 |
|---|
| 2026.07.30 | ₩111,437 | ₩112,533 | ₩107,723 | ₩109,714 | -1.55% | 36.4만 |
|---|
| 2026.07.29 | ₩112,293 | ₩114,497 | ₩111,584 | ₩113,161 | +0.77% | 49.6만 |
|---|
| 2026.07.28 | ₩110,342 | ₩113,629 | ₩110,275 | ₩111,838 | +1.36% | 41.5만 |
|---|
| 2026.07.27 | ₩105,825 | ₩109,059 | ₩105,825 | ₩108,458 | +2.49% | 36.5만 |
|---|
| 2026.07.24 | ₩104,663 | ₩106,226 | ₩104,129 | ₩104,556 | -0.10% | 42.3만 |
|---|
| 2026.07.23 | ₩105,438 | ₩105,518 | ₩102,351 | ₩104,008 | -1.36% | 42.1만 |
|---|
| 2026.07.22 | ₩105,558 | ₩105,612 | ₩103,594 | ₩104,356 | -1.14% | 31만 |
|---|
| 2026.07.21 | ₩102,418 | ₩105,411 | ₩102,391 | ₩104,275 | +1.81% | 36.3만 |
|---|
| 2026.07.20 | ₩104,316 | ₩104,757 | ₩103,407 | ₩104,249 | -0.06% | 32.8만 |
|---|
| 2026.07.17 | ₩105,304 | ₩106,854 | ₩103,915 | ₩105,037 | -0.25% | 40.4만 |
|---|
| 2026.07.16 | ₩103,554 | ₩105,812 | ₩102,405 | ₩105,385 | +1.77% | 61.1만 |
|---|
| 2026.07.15 | ₩98,597 | ₩101,149 | ₩98,423 | ₩100,374 | +1.80% | 64.3만 |
|---|
| 2026.07.14 | ₩98,917 | ₩99,278 | ₩97,782 | ₩98,289 | -0.63% | 50.9만 |
|---|
| 2026.07.13 | ₩98,383 | ₩101,242 | ₩98,383 | ₩100,735 | +2.39% | 38.7만 |
|---|
| 2026.07.10 | ₩97,541 | ₩98,022 | ₩96,633 | ₩97,728 | +0.19% | 33.4만 |
|---|
| 2026.07.09 | ₩93,720 | ₩96,111 | ₩92,958 | ₩96,045 | +2.48% | 45.1만 |
|---|
| 2026.07.08 | ₩97,047 | ₩97,047 | ₩95,042 | ₩95,296 | -1.80% | 40.6만 |
|---|
| 2026.07.07 | ₩97,247 | ₩98,931 | ₩96,352 | ₩97,234 | -0.01% | 43.4만 |
|---|
| 2026.07.06 | ₩92,530 | ₩95,510 | ₩91,662 | ₩95,002 | +2.67% | 48.9만 |
|---|
| 2026.07.02 | ₩91,181 | ₩93,386 | ₩90,687 | ₩93,105 | +2.11% | 68.5만 |
|---|
| 2026.07.01 | ₩90,486 | ₩92,905 | ₩89,738 | ₩90,499 | +0.01% | 91.7만 |
|---|
| 2026.06.30 | ₩93,399 | ₩93,813 | ₩88,722 | ₩88,963 | -4.75% | 114.8만 |
|---|
| 2026.06.29 | ₩97,247 | ₩98,276 | ₩93,680 | ₩94,227 | -3.11% | 79.7만 |
|---|
| 2026.06.26 | ₩94,829 | ₩97,314 | ₩93,800 | ₩96,459 | +1.72% | 235.5만 |
|---|
| 2026.06.25 | ₩94,414 | ₩96,980 | ₩93,332 | ₩94,294 | -0.13% | 62.2만 |
|---|
| 2026.06.24 | ₩98,049 | ₩98,049 | ₩93,439 | ₩94,374 | -3.75% | 92.8만 |
|---|
| 2026.06.23 | ₩94,695 | ₩96,539 | ₩92,691 | ₩95,831 | +1.20% | 85.9만 |
|---|
| 2026.06.22 | ₩93,773 | ₩94,615 | ₩90,339 | ₩90,553 | -3.43% | 101.1만 |
|---|
| 2026.06.18 | ₩94,294 | ₩95,791 | ₩93,613 | ₩95,483 | +1.26% | 133만 |
|---|
| 2026.06.17 | ₩95,911 | ₩97,421 | ₩95,096 | ₩95,764 | -0.15% | 64.2만 |
|---|
| 2026.06.16 | ₩95,670 | ₩96,713 | ₩93,559 | ₩96,512 | +0.88% | 105.2만 |
|---|
| 2026.06.15 | ₩97,247 | ₩98,423 | ₩95,323 | ₩95,363 | -1.94% | 52.5만 |
|---|
| 2026.06.12 | ₩98,009 | ₩99,732 | ₩97,287 | ₩97,835 | -0.18% | 57.2만 |
|---|
| 2026.06.11 | ₩97,648 | ₩98,610 | ₩96,205 | ₩97,889 | +0.25% | 38.2만 |
|---|
| 2026.06.10 | ₩99,078 | ₩99,599 | ₩97,929 | ₩97,942 | -1.15% | 35.6만 |
|---|
| 2026.06.09 | ₩97,755 | ₩99,839 | ₩97,688 | ₩98,557 | +0.82% | 45만 |
|---|
| 2026.06.08 | ₩96,552 | ₩97,835 | ₩96,365 | ₩97,087 | +0.55% | 40.9만 |
|---|
| 2026.06.05 | ₩95,764 | ₩97,541 | ₩94,508 | ₩96,633 | +0.91% | 45.7만 |
|---|
| 2026.06.04 | ₩94,855 | ₩95,684 | ₩94,348 | ₩94,548 | -0.32% | 37.6만 |
|---|
| 2026.06.03 | ₩94,227 | ₩94,588 | ₩92,517 | ₩92,811 | -1.50% | 38.5만 |
|---|
| 2026.06.02 | ₩94,842 | ₩95,470 | ₩93,893 | ₩95,336 | +0.52% | 75.8만 |
|---|
| 2026.06.01 | ₩93,519 | ₩96,913 | ₩93,466 | ₩96,579 | +3.27% | 37.9만 |
|---|
| 2026.05.29 | ₩93,813 | ₩94,588 | ₩93,185 | ₩93,506 | -0.33% | 47.6만 |
|---|
| 2026.05.28 | ₩92,090 | ₩93,680 | ₩91,836 | ₩93,479 | +1.51% | 34만 |
|---|
| 2026.05.27 | ₩90,473 | ₩92,931 | ₩90,473 | ₩91,622 | +1.27% | 37만 |
|---|
| 2026.05.26 | ₩90,553 | ₩91,395 | ₩90,005 | ₩90,994 | +0.49% | 51.7만 |
|---|
| 2026.05.22 | ₩89,217 | ₩91,208 | ₩89,043 | ₩90,900 | +1.89% | 36.1만 |
|---|
| 2026.05.21 | ₩88,041 | ₩89,350 | ₩86,838 | ₩89,043 | +1.14% | 30만 |
|---|
| 2026.05.20 | ₩86,959 | ₩88,575 | ₩85,970 | ₩88,535 | +1.81% | 43.4만 |
|---|
| 2026.05.19 | ₩88,495 | ₩89,284 | ₩86,678 | ₩87,359 | -1.28% | 43.7만 |
|---|
| 2026.05.18 | ₩84,674 | ₩88,950 | ₩84,674 | ₩87,760 | +3.65% | 40.3만 |
|---|
| 2026.05.15 | ₩86,357 | ₩86,504 | ₩84,754 | ₩85,248 | -1.28% | 44.6만 |
|---|
| 2026.05.14 | ₩85,663 | ₩87,840 | ₩85,622 | ₩85,663 | 0.00% | 48.5만 |
|---|
| 2026.05.13 | ₩87,413 | ₩87,413 | ₩83,591 | ₩86,197 | -1.39% | 56.9만 |
|---|
| 2026.05.12 | ₩89,110 | ₩89,631 | ₩87,413 | ₩88,148 | -1.08% | 30.1만 |
|---|
| 2026.05.11 | ₩90,486 | ₩90,526 | ₩88,856 | ₩88,950 | -1.70% | 27.6만 |
|---|
| 2026.05.08 | ₩89,030 | ₩90,900 | ₩88,375 | ₩90,566 | +1.73% | 31.6만 |
|---|
| 2026.05.07 | ₩88,482 | ₩90,687 | ₩88,482 | ₩89,711 | +1.39% | 45.7만 |
|---|
| 2026.05.06 | ₩89,150 | ₩89,150 | ₩88,068 | ₩88,188 | -1.08% | 34만 |
|---|
| 2026.05.05 | ₩88,976 | ₩90,139 | ₩87,560 | ₩89,431 | +0.51% | 26.6만 |
|---|
| 2026.05.04 | ₩88,615 | ₩90,219 | ₩87,921 | ₩88,803 | +0.21% | 37.7만 |
|---|
| 2026.05.01 | ₩89,404 | ₩89,885 | ₩88,509 | ₩88,883 | -0.58% | 30.7만 |
|---|
| 2026.04.30 | ₩87,680 | ₩89,444 | ₩87,253 | ₩88,776 | +1.25% | 46.7만 |
|---|
| 2026.04.29 | ₩89,591 | ₩90,152 | ₩88,589 | ₩88,629 | -1.07% | 38만 |
|---|
| 2026.04.28 | ₩89,898 | ₩91,876 | ₩89,724 | ₩89,791 | -0.12% | 37만 |
|---|
| 2026.04.27 | ₩88,068 | ₩89,564 | ₩86,985 | ₩88,348 | +0.32% | 35.4만 |
|---|
| 2026.04.24 | ₩86,812 | ₩88,054 | ₩81,494 | ₩87,921 | +1.28% | 32.1만 |
|---|
| 2026.04.23 | ₩89,003 | ₩89,431 | ₩85,529 | ₩87,319 | -1.89% | 53.3만 |
|---|
| 2026.04.22 | ₩89,658 | ₩89,765 | ₩88,909 | ₩89,684 | +0.03% | 29.7만 |
|---|
| 2026.04.21 | ₩89,444 | ₩91,168 | ₩89,243 | ₩89,431 | -0.01% | 48.8만 |
|---|
| 2026.04.20 | ₩87,814 | ₩89,404 | ₩87,814 | ₩89,030 | +1.38% | 33.6만 |
|---|
| 2026.04.17 | ₩87,787 | ₩88,963 | ₩87,386 | ₩87,867 | +0.09% | 59.3만 |
|---|
| 2026.04.16 | ₩86,371 | ₩87,707 | ₩85,916 | ₩87,413 | +1.21% | 55만 |
|---|
| 2026.04.15 | ₩84,901 | ₩86,584 | ₩84,821 | ₩85,956 | +1.24% | 43.1만 |
|---|
| 2026.04.14 | ₩84,580 | ₩85,516 | ₩83,899 | ₩84,580 | 0.00% | 30.5만 |
|---|
| 2026.04.13 | ₩80,812 | ₩84,607 | ₩80,812 | ₩84,527 | +4.60% | 69.1만 |
|---|
| 2026.04.10 | ₩85,208 | ₩85,208 | ₩80,238 | ₩80,879 | -5.08% | 66.1만 |
|---|
| 2026.04.09 | ₩85,088 | ₩85,636 | ₩84,019 | ₩85,449 | +0.42% | 43.2만 |
|---|
| 2026.04.08 | ₩85,809 | ₩87,186 | ₩84,500 | ₩85,382 | -0.50% | 55.2만 |
|---|
| 2026.04.07 | ₩85,061 | ₩85,609 | ₩83,992 | ₩84,594 | -0.55% | 62.6만 |
|---|
| 2026.04.06 | ₩84,072 | ₩85,088 | ₩83,444 | ₩84,647 | +0.68% | 41만 |
|---|
| 2026.04.02 | ₩83,431 | ₩85,048 | ₩82,375 | ₩84,660 | +1.47% | 50.1만 |
|---|
| 2026.04.01 | ₩84,059 | ₩84,380 | ₩82,175 | ₩83,738 | -0.38% | 55.3만 |
|---|
| 2026.03.31 | ₩84,874 | ₩85,582 | ₩83,150 | ₩84,113 | -0.90% | 51.7만 |
|---|
| 2026.03.30 | ₩84,032 | ₩85,181 | ₩83,778 | ₩84,032 | 0.00% | 67.8만 |
|---|
| 2026.03.27 | ₩84,166 | ₩84,487 | ₩82,776 | ₩83,311 | -1.02% | 36.1만 |
|---|
| 2026.03.26 | ₩83,845 | ₩86,584 | ₩83,845 | ₩85,596 | +2.09% | 50.9만 |
|---|
| 2026.03.25 | ₩84,594 | ₩84,594 | ₩82,215 | ₩84,193 | -0.47% | 53.5만 |
|---|
| 2026.03.24 | ₩83,324 | ₩84,487 | ₩82,269 | ₩83,765 | +0.53% | 52.2만 |
|---|
| 2026.03.23 | ₩84,113 | ₩84,941 | ₩82,790 | ₩84,032 | -0.10% | 61.6만 |
|---|
| 2026.03.20 | ₩83,338 | ₩83,738 | ₩82,389 | ₩82,522 | -0.98% | 305.1만 |
|---|
| 2026.03.19 | ₩80,638 | ₩83,030 | ₩80,545 | ₩82,522 | +2.34% | 64만 |
|---|
| 2026.03.18 | ₩81,307 | ₩82,108 | ₩80,719 | ₩80,812 | -0.61% | 54.1만 |
|---|
| 2026.03.17 | ₩81,761 | ₩82,536 | ₩81,026 | ₩81,854 | +0.11% | 47.5만 |
|---|
| 2026.03.16 | ₩81,400 | ₩81,774 | ₩80,785 | ₩80,812 | -0.72% | 46.3만 |
|---|
| 2026.03.13 | ₩82,977 | ₩83,124 | ₩80,719 | ₩81,079 | -2.29% | 54.6만 |
|---|
| 2026.03.12 | ₩82,643 | ₩84,620 | ₩81,948 | ₩82,202 | -0.53% | 57.6만 |
|---|
| 2026.03.11 | ₩83,645 | ₩84,433 | ₩82,188 | ₩83,444 | -0.24% | 59만 |
|---|
| 2026.03.10 | ₩83,364 | ₩83,992 | ₩80,692 | ₩83,632 | +0.32% | 59.1만 |
|---|
| 2026.03.09 | ₩83,712 | ₩84,981 | ₩81,039 | ₩83,685 | -0.03% | 84.9만 |
|---|
| 2026.03.06 | ₩85,836 | ₩86,344 | ₩83,150 | ₩84,981 | -1.00% | 81.3만 |
|---|
| 2026.03.05 | ₩83,725 | ₩87,092 | ₩83,725 | ₩86,959 | +3.86% | 129.3만 |
|---|
| 2026.03.04 | ₩84,019 | ₩84,807 | ₩83,097 | ₩84,447 | +0.51% | 49.9만 |
|---|
| 2026.03.03 | ₩81,801 | ₩83,859 | ₩81,146 | ₩83,471 | +2.04% | 54.8만 |
|---|
| 2026.03.02 | ₩82,229 | ₩83,805 | ₩82,108 | ₩83,110 | +1.07% | 39만 |
|---|
| 2026.02.27 | ₩83,244 | ₩84,193 | ₩81,387 | ₩83,738 | +0.59% | 55.4만 |
|---|
| 2026.02.26 | ₩81,119 | ₩84,286 | ₩81,093 | ₩84,086 | +3.66% | 61.6만 |
|---|
| 2026.02.25 | ₩79,770 | ₩80,638 | ₩78,955 | ₩80,144 | +0.47% | 60.9만 |
|---|
| 2026.02.24 | ₩80,224 | ₩80,973 | ₩78,768 | ₩79,556 | -0.83% | 65만 |
|---|
| 2026.02.23 | ₩83,164 | ₩83,164 | ₩79,449 | ₩79,556 | -4.34% | 65.8만 |
|---|
| 2026.02.20 | ₩84,179 | ₩84,861 | ₩82,857 | ₩83,110 | -1.27% | 38.5만 |
|---|
| 2026.02.19 | ₩83,378 | ₩84,166 | ₩82,870 | ₩84,006 | +0.75% | 49.6만 |
|---|
| 2026.02.18 | ₩82,122 | ₩84,193 | ₩82,015 | ₩83,698 | +1.92% | 52.1만 |
|---|
| 2026.02.17 | ₩82,229 | ₩82,442 | ₩80,812 | ₩81,948 | -0.34% | 40.5만 |
|---|
| 2026.02.13 | ₩81,133 | ₩82,536 | ₩80,198 | ₩81,814 | +0.84% | 43.2만 |
|---|
| 2026.02.12 | ₩83,551 | ₩84,326 | ₩80,385 | ₩80,398 | -3.77% | 67.9만 |
|---|
| 2026.02.11 | ₩91,034 | ₩91,274 | ₩83,084 | ₩83,391 | -8.40% | 57.5만 |
|---|
| 2026.02.10 | ₩88,803 | ₩91,154 | ₩88,803 | ₩90,834 | +2.29% | 57.7만 |
|---|
| 2026.02.09 | ₩90,660 | ₩91,675 | ₩88,990 | ₩89,016 | -1.81% | 42.7만 |
|---|
| 2026.02.06 | ₩89,324 | ₩92,784 | ₩89,150 | ₩91,007 | +1.88% | 74.8만 |
|---|
| 2026.02.05 | ₩90,059 | ₩90,847 | ₩88,896 | ₩89,230 | -0.92% | 61.4만 |
|---|
| 2026.02.04 | ₩90,473 | ₩91,462 | ₩88,976 | ₩89,591 | -0.97% | 81.4만 |
|---|
| 2026.02.03 | ₩92,210 | ₩93,145 | ₩89,471 | ₩90,018 | -2.38% | 47.6만 |
|---|
| 2026.02.02 | ₩92,530 | ₩94,161 | ₩91,021 | ₩93,639 | +1.20% | 36.9만 |
|---|
| 2026.01.30 | ₩89,805 | ₩93,132 | ₩89,805 | ₩92,824 | +3.36% | 70.2만 |
|---|
| 2026.01.29 | ₩89,324 | ₩90,059 | ₩88,428 | ₩89,858 | +0.60% | 60만 |
|---|
| 2026.01.28 | ₩90,459 | ₩90,860 | ₩88,535 | ₩88,656 | -1.99% | 33.5만 |
|---|
| 2026.01.27 | ₩90,847 | ₩90,847 | ₩89,591 | ₩90,553 | -0.32% | 33.7만 |
|---|
| 2026.01.26 | ₩91,061 | ₩91,274 | ₩89,431 | ₩91,114 | +0.06% | 37.7만 |
|---|
| 2026.01.23 | ₩91,635 | ₩92,237 | ₩90,633 | ₩90,874 | -0.83% | 27.7만 |
|---|
| 2026.01.22 | ₩91,288 | ₩92,397 | ₩91,248 | ₩91,849 | +0.61% | 56만 |
|---|
| 2026.01.21 | ₩89,511 | ₩91,154 | ₩89,511 | ₩90,593 | +1.21% | 41.9만 |
|---|
| 2026.01.20 | ₩89,537 | ₩90,834 | ₩88,562 | ₩88,829 | -0.79% | 30.9만 |
|---|
| 2026.01.16 | ₩91,034 | ₩91,234 | ₩90,232 | ₩90,820 | -0.23% | 33.8만 |
|---|
| 2026.01.15 | ₩90,687 | ₩92,063 | ₩90,486 | ₩91,849 | +1.28% | 25.5만 |
|---|
| 2026.01.14 | ₩90,259 | ₩91,168 | ₩89,618 | ₩90,419 | +0.18% | 32.2만 |
|---|
| 2026.01.13 | ₩92,263 | ₩92,263 | ₩89,270 | ₩89,912 | -2.55% | 53만 |
|---|
| 2026.01.12 | ₩91,836 | ₩92,170 | ₩91,061 | ₩92,009 | +0.19% | 46.9만 |
|---|
| 2026.01.09 | ₩90,580 | ₩92,731 | ₩90,032 | ₩92,170 | +1.76% | 44.9만 |
|---|
| 2026.01.08 | ₩88,442 | ₩91,047 | ₩88,442 | ₩90,914 | +2.79% | 39.3만 |
|---|
| 2026.01.07 | ₩89,484 | ₩89,484 | ₩87,627 | ₩88,976 | -0.57% | 33.1만 |
|---|
| 2026.01.06 | ₩88,028 | ₩89,270 | ₩87,400 | ₩88,976 | +1.08% | 54만 |
|---|
| 2026.01.05 | ₩88,175 | ₩90,179 | ₩87,787 | ₩87,827 | -0.39% | 53.9만 |
|---|
| 2026.01.02 | ₩88,201 | ₩89,137 | ₩87,400 | ₩88,709 | +0.58% | 28.3만 |
|---|
| 2025.12.31 | ₩89,190 | ₩89,190 | ₩87,987 | ₩88,215 | -1.09% | 21.1만 |
|---|
| 2025.12.30 | ₩89,257 | ₩90,339 | ₩88,869 | ₩89,350 | +0.10% | 29.7만 |
|---|
| 2025.12.29 | ₩89,471 | ₩89,791 | ₩89,230 | ₩89,604 | +0.15% | 28.9만 |
|---|
| 2025.12.26 | ₩89,310 | ₩89,751 | ₩88,575 | ₩89,658 | +0.39% | 35.3만 |
|---|
| 2025.12.24 | ₩88,963 | ₩89,377 | ₩87,921 | ₩89,056 | +0.11% | 26.8만 |
|---|
| 2025.12.23 | ₩89,724 | ₩90,179 | ₩88,562 | ₩88,883 | -0.94% | 44.7만 |
|---|
| 2025.12.22 | ₩90,874 | ₩91,755 | ₩89,484 | ₩89,898 | -1.07% | 57.5만 |
|---|
| 2025.12.19 | ₩91,582 | ₩92,597 | ₩91,141 | ₩91,208 | -0.41% | 156만 |
|---|
| 2025.12.18 | ₩92,557 | ₩93,225 | ₩91,889 | ₩92,597 | +0.04% | 47.7만 |
|---|
| 2025.12.17 | ₩91,234 | ₩92,784 | ₩91,234 | ₩92,263 | +1.13% | 50.3만 |
|---|
| 2025.12.16 | ₩92,303 | ₩92,731 | ₩91,462 | ₩91,475 | -0.90% | 50.4만 |
|---|
| 2025.12.15 | ₩93,639 | ₩94,401 | ₩91,635 | ₩91,969 | -1.78% | 58.4만 |
|---|
| 2025.12.12 | ₩92,397 | ₩93,533 | ₩91,943 | ₩93,372 | +1.06% | 75만 |
|---|
| 2025.12.11 | ₩91,127 | ₩92,370 | ₩90,339 | ₩91,796 | +0.73% | 55.8만 |
|---|
| 2025.12.10 | ₩90,486 | ₩91,154 | ₩88,549 | ₩90,099 | -0.43% | 81.3만 |
|---|
| 2025.12.09 | ₩87,186 | ₩90,874 | ₩87,186 | ₩90,286 | +3.56% | 85.6만 |
|---|
| 2025.12.08 | ₩88,335 | ₩89,551 | ₩86,718 | ₩86,812 | -1.72% | 59.6만 |
|---|
| 2025.12.05 | ₩88,335 | ₩89,711 | ₩87,800 | ₩88,281 | -0.06% | 43.5만 |
|---|
| 2025.12.04 | ₩89,003 | ₩89,457 | ₩88,241 | ₩88,829 | -0.20% | 37.9만 |
|---|
| 2025.12.03 | ₩88,629 | ₩89,858 | ₩88,215 | ₩88,776 | +0.17% | 34.9만 |
|---|
| 2025.12.02 | ₩88,054 | ₩89,043 | ₩87,426 | ₩88,201 | +0.17% | 35.9만 |
|---|
| 2025.12.01 | ₩87,306 | ₩89,096 | ₩87,306 | ₩87,881 | +0.66% | 46.6만 |
|---|
| 2025.11.28 | ₩88,121 | ₩88,722 | ₩87,079 | ₩87,881 | -0.27% | 31.3만 |
|---|
| 2025.11.26 | ₩87,881 | ₩88,656 | ₩87,346 | ₩87,466 | -0.47% | 59.2만 |
|---|
| 2025.11.25 | ₩87,359 | ₩90,032 | ₩87,346 | ₩88,522 | +1.33% | 55.6만 |
|---|
| 2025.11.24 | ₩86,478 | ₩87,079 | ₩85,783 | ₩86,023 | -0.53% | 38만 |
|---|
| 2025.11.21 | ₩84,206 | ₩87,293 | ₩83,618 | ₩86,691 | +2.95% | 45만 |
|---|
| 2025.11.20 | ₩85,395 | ₩85,930 | ₩83,458 | ₩83,605 | -2.10% | 36.5만 |
|---|
| 2025.11.19 | ₩85,288 | ₩85,489 | ₩84,460 | ₩84,714 | -0.67% | 23.4만 |
|---|
| 2025.11.18 | ₩84,660 | ₩85,556 | ₩84,660 | ₩85,034 | +0.44% | 22.5만 |
|---|
| 2025.11.17 | ₩86,852 | ₩86,852 | ₩84,861 | ₩84,914 | -2.23% | 22.8만 |
|---|
| 2025.11.14 | ₩86,972 | ₩87,653 | ₩85,997 | ₩86,852 | -0.14% | 22.6만 |
|---|
| 2025.11.13 | ₩87,132 | ₩88,682 | ₩86,651 | ₩87,306 | +0.20% | 32.8만 |
|---|
| 2025.11.12 | ₩87,787 | ₩88,321 | ₩87,159 | ₩87,720 | -0.08% | 27.6만 |
|---|
| 2025.11.11 | ₩86,090 | ₩87,359 | ₩85,743 | ₩87,333 | +1.44% | 17.8만 |
|---|
| 2025.11.10 | ₩86,745 | ₩87,039 | ₩85,061 | ₩85,809 | -1.08% | 35.6만 |
|---|
| 2025.11.07 | ₩86,812 | ₩88,041 | ₩85,769 | ₩86,184 | -0.72% | 43.6만 |
|---|
| 2025.11.06 | ₩87,894 | ₩88,321 | ₩85,475 | ₩86,825 | -1.22% | 47만 |
|---|
| 2025.11.05 | ₩87,172 | ₩89,056 | ₩87,025 | ₩88,682 | +1.73% | 34.5만 |
|---|
| 2025.11.04 | ₩85,823 | ₩87,453 | ₩85,823 | ₩87,319 | +1.74% | 48.4만 |
|---|
| 2025.11.03 | ₩86,651 | ₩87,199 | ₩85,449 | ₩85,890 | -0.88% | 60.4만 |
|---|
| 2025.10.31 | ₩87,373 | ₩87,881 | ₩86,210 | ₩86,451 | -1.06% | 58.3만 |
|---|
| 2025.10.30 | ₩88,615 | ₩89,791 | ₩86,865 | ₩87,373 | -1.40% | 64만 |
|---|
| 2025.10.29 | ₩93,519 | ₩94,428 | ₩88,682 | ₩88,856 | -4.99% | 94.4만 |
|---|
| 2025.10.28 | ₩93,693 | ₩94,080 | ₩93,025 | ₩93,947 | +0.27% | 35.9만 |
|---|
| 2025.10.27 | ₩95,296 | ₩95,524 | ₩93,893 | ₩93,907 | -1.46% | 17.2만 |
|---|
| 2025.10.24 | ₩95,817 | ₩95,817 | ₩94,588 | ₩94,922 | -0.93% | 36.6만 |
|---|
| 2025.10.23 | ₩94,602 | ₩95,831 | ₩94,067 | ₩94,869 | +0.28% | 41.5만 |
|---|
| 2025.10.22 | ₩93,987 | ₩95,176 | ₩93,452 | ₩94,869 | +0.94% | 36.6만 |
|---|
| 2025.10.21 | ₩92,504 | ₩93,987 | ₩92,210 | ₩93,680 | +1.27% | 31.4만 |
|---|
| 2025.10.20 | ₩92,317 | ₩92,905 | ₩91,755 | ₩92,156 | -0.17% | 17.8만 |
|---|
| 2025.10.17 | ₩91,341 | ₩91,983 | ₩90,807 | ₩91,395 | +0.06% | 23.2만 |
|---|
| 2025.10.16 | ₩92,424 | ₩93,132 | ₩90,767 | ₩91,221 | -1.30% | 40.1만 |
|---|
| 2025.10.15 | ₩93,359 | ₩93,827 | ₩91,328 | ₩92,811 | -0.59% | 53.4만 |
|---|
| 2025.10.14 | ₩91,996 | ₩93,880 | ₩91,608 | ₩93,185 | +1.29% | 62.4만 |
|---|
| 2025.10.13 | ₩91,635 | ₩93,974 | ₩91,502 | ₩92,731 | +1.20% | 41.5만 |
|---|
| 2025.10.10 | ₩93,279 | ₩93,933 | ₩90,660 | ₩90,753 | -2.71% | 55.8만 |
|---|