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 | ₩96,558 | ₩98,100 | ₩94,480 | ₩96,089 | -0.49% | 258.7만 |
| 2026.09.28–2026.10.02 | ₩95,365 | ₩99,106 | ₩94,212 | ₩96,438 | +1.12% | 357.7만 |
| 2026.09.21–2026.09.25 | ₩103,745 | ₩103,745 | ₩94,627 | ₩96,183 | -7.29% | 286.1만 |
| 2026.09.14–2026.09.18 | ₩106,012 | ₩106,709 | ₩102,002 | ₩102,954 | -2.88% | 389.7만 |
| 2026.09.08–2026.09.11 | ₩113,588 | ₩113,588 | ₩102,753 | ₩104,040 | -8.41% | 249.4만 |
| 2026.08.31–2026.09.04 | ₩115,465 | ₩115,854 | ₩111,523 | ₩114,446 | -0.88% | 221.8만 |
| 2026.08.24–2026.08.28 | ₩114,526 | ₩117,342 | ₩111,643 | ₩115,693 | +1.02% | 175.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,576 |
| ₩115,277 |
| ₩110,919 |
| ₩114,057 |
| +2.22% |
| 150.8만 |
| 2026.08.10–2026.08.14 | ₩112,729 | ₩114,647 | ₩109,136 | ₩112,890 | +0.14% | 133.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩111,442 | ₩113,588 | ₩109,203 | ₩112,729 | +1.16% | 164.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩106,199 | ₩114,902 | ₩106,199 | ₩110,316 | +3.88% | 197.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩104,684 | ₩106,602 | ₩102,713 | ₩104,925 | +0.23% | 184.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩98,730 | ₩107,232 | ₩98,127 | ₩105,408 | +6.76% | 255.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩92,857 | ₩99,280 | ₩91,986 | ₩98,073 | +5.62% | 211.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩97,591 | ₩98,623 | ₩89,036 | ₩93,434 | -4.26% | 354.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩94,104 | ₩98,395 | ₩90,658 | ₩96,800 | +2.86% | 577.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩97,591 | ₩98,771 | ₩93,890 | ₩95,821 | -1.81% | 354.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩96,893 | ₩100,192 | ₩96,545 | ₩98,181 | +1.33% | 216.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩93,850 | ₩97,886 | ₩92,844 | ₩96,974 | +3.33% | 235.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩90,873 | ₩94,922 | ₩90,323 | ₩93,836 | +3.26% | 170.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩84,973 | ₩91,530 | ₩84,973 | ₩91,221 | +7.35% | 193.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩90,806 | ₩90,846 | ₩83,887 | ₩85,549 | -5.79% | 207.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩88,928 | ₩91,221 | ₩87,869 | ₩90,886 | +2.20% | 175.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩88,379 | ₩92,200 | ₩87,293 | ₩89,197 | +0.93% | 187.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩88,124 | ₩91,490 | ₩81,781 | ₩88,231 | +0.12% | 197.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩81,098 | ₩89,277 | ₩81,098 | ₩88,178 | +8.73% | 256.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩84,369 | ₩87,494 | ₩80,521 | ₩81,165 | -3.80% | 268.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩84,329 | ₩85,885 | ₩82,465 | ₩84,959 | +0.75% | 224.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩84,410 | ₩86,890 | ₩82,506 | ₩83,605 | -0.95% | 254.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩81,688 | ₩84,034 | ₩80,829 | ₩82,814 | +1.38% | 517만 |
|---|
| 2026.03.09–2026.03.13 | ₩84,007 | ₩85,281 | ₩80,977 | ₩81,366 | -3.14% | 315.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩82,519 | ₩87,400 | ₩81,433 | ₩85,281 | +3.35% | 354.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩83,458 | ₩84,584 | ₩79,046 | ₩84,034 | +0.69% | 308.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩82,519 | ₩85,161 | ₩81,098 | ₩83,404 | +1.07% | 180.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩90,980 | ₩91,999 | ₩80,481 | ₩82,103 | -9.76% | 268.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩92,857 | ₩94,493 | ₩89,210 | ₩91,329 | -1.65% | 302.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩91,382 | ₩93,461 | ₩88,741 | ₩93,152 | +1.94% | 235.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩89,854 | ₩92,723 | ₩88,875 | ₩91,195 | +1.49% | 156.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩92,160 | ₩92,589 | ₩89,586 | ₩91,141 | -1.11% | 191.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩88,486 | ₩93,058 | ₩87,708 | ₩92,495 | +4.53% | 225.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩89,787 | ₩90,658 | ₩87,708 | ₩89,022 | -0.85% | 108만 |
|---|
| 2025.12.22–2025.12.26 | ₩91,195 | ₩92,080 | ₩88,231 | ₩89,974 | -1.34% | 164.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩93,970 | ₩94,735 | ₩91,463 | ₩91,530 | -2.60% | 362.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,647 | ₩93,863 | ₩87,024 | ₩93,702 | +5.70% | 357.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,614 | ₩90,176 | ₩87,614 | ₩88,593 | +1.12% | 198.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,783 | ₩90,350 | ₩86,086 | ₩88,191 | +1.62% | 184.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩87,159 | ₩87,601 | ₩83,753 | ₩86,998 | -0.18% | 150.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩87,051 | ₩88,996 | ₩85,362 | ₩87,159 | +0.12% | 136.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩86,957 | ₩89,371 | ₩85,751 | ₩86,488 | -0.54% | 233.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩95,633 | ₩95,861 | ₩86,515 | ₩86,756 | -9.28% | 269.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩92,643 | ₩96,169 | ₩92,080 | ₩95,258 | +2.82% | 163.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩91,959 | ₩94,305 | ₩91,087 | ₩91,718 | -0.26% | 220.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,608 | ₩94,265 | ₩90,980 | ₩91,074 | -2.71% | 55.8만 |
|---|