시장 데이터를 불러오는 중
전체 종목
YYForce Inc. - Class A Ordinary Shares 과거 주가
YYForce Inc. - Class A Ordinary Shares · YFOR · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YYForce Inc. - Class A Ordinary Shares · YFOR · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,421 | ₩1,435 | ₩1,338 | ₩1,341 | -5.66% | 9.2만 |
| 2026.10.08 | ₩1,354 | ₩1,448 | ₩1,327 | ₩1,435 | +5.94% | 40.7만 |
| 2026.10.07 | ₩1,408 | ₩1,421 | ₩1,327 | ₩1,354 | -3.81% | 26.6만 |
| 2026.10.06 | ₩1,488 | ₩1,636 | ₩1,395 | ₩1,515 | +1.80% | 194만 |
| 2026.10.05 | ₩1,917 | ₩1,958 | ₩1,837 | ₩1,850 | -3.50% | 31.2만 |
| 2026.10.02 | ₩1,824 | ₩2,078 | ₩1,757 | ₩1,958 | +7.35% | 29.1만 |
| 2026.10.01 | ₩1,971 | ₩1,993 | ₩1,817 | ₩1,837 | -6.80% | 27.1만 |
| 2026.09.30 | ₩1,998 | ₩2,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,985 |
| -0.67% |
| 45.6만 |
| 2026.09.29 | ₩1,971 | ₩2,105 | ₩1,891 | ₩1,931 | -2.04% | 212만 |
|---|
| 2026.09.28 | ₩1,931 | ₩2,078 | ₩1,904 | ₩2,025 | +4.86% | 11.7만 |
|---|
| 2026.09.25 | ₩2,145 | ₩2,145 | ₩1,917 | ₩1,971 | -8.12% | 30.2만 |
|---|
| 2026.09.24 | ₩2,199 | ₩2,226 | ₩2,117 | ₩2,145 | -2.44% | 36.7만 |
|---|
| 2026.09.23 | ₩2,306 | ₩2,360 | ₩2,212 | ₩2,212 | -4.07% | 20.3만 |
|---|
| 2026.09.22 | ₩2,199 | ₩2,440 | ₩2,105 | ₩2,360 | +7.32% | 59.1만 |
|---|
| 2026.09.21 | ₩2,105 | ₩2,280 | ₩2,078 | ₩2,226 | +5.73% | 20.6만 |
|---|
| 2026.09.18 | ₩2,387 | ₩2,400 | ₩2,139 | ₩2,145 | -10.11% | 42.8만 |
|---|
| 2026.09.17 | ₩2,387 | ₩2,746 | ₩2,186 | ₩2,467 | +3.37% | 154.1만 |
|---|
| 2026.09.16 | ₩2,360 | ₩2,494 | ₩2,025 | ₩2,306 | -2.27% | 1167.7만 |
|---|
| 2026.09.15 | ₩1,877 | ₩1,971 | ₩1,824 | ₩1,877 | 0.00% | 931.8만 |
|---|
| 2026.09.14 | ₩1,663 | ₩1,964 | ₩1,663 | ₩1,931 | +16.13% | 23.7만 |
|---|
| 2026.09.11 | ₩1,690 | ₩1,770 | ₩1,636 | ₩1,716 | +1.59% | 10.7만 |
|---|
| 2026.09.10 | ₩1,770 | ₩1,804 | ₩1,690 | ₩1,730 | -2.27% | 21.9만 |
|---|
| 2026.09.09 | ₩1,824 | ₩1,864 | ₩1,757 | ₩1,757 | -3.68% | 23.8만 |
|---|
| 2026.09.08 | ₩1,931 | ₩2,052 | ₩1,817 | ₩1,850 | -4.17% | 49.5만 |
|---|
| 2026.09.04 | ₩1,850 | ₩1,944 | ₩1,810 | ₩1,917 | +3.62% | 30만 |
|---|
| 2026.09.03 | ₩1,837 | ₩1,998 | ₩1,837 | ₩1,837 | 0.00% | 29.7만 |
|---|
| 2026.09.02 | ₩1,770 | ₩1,971 | ₩1,770 | ₩1,891 | +6.82% | 57.9만 |
|---|
| 2026.09.01 | ₩2,092 | ₩2,112 | ₩1,877 | ₩1,971 | -5.77% | 335.2만 |
|---|
| 2026.08.31 | ₩1,958 | ₩2,038 | ₩1,770 | ₩1,770 | -9.59% | 248.6만 |
|---|
| 2026.08.28 | ₩2,414 | ₩2,481 | ₩1,958 | ₩2,078 | -13.89% | 157만 |
|---|
| 2026.08.27 | ₩2,628 | ₩2,762 | ₩2,487 | ₩2,561 | -2.55% | 468.9만 |
|---|
| 2026.08.26 | ₩2,568 | ₩2,883 | ₩2,373 | ₩2,843 | +10.70% | 8690.8만 |
|---|
| 2026.08.25 | ₩1,582 | ₩1,609 | ₩1,535 | ₩1,542 | -2.54% | 3128.2만 |
|---|
| 2026.08.24 | ₩1,502 | ₩1,645 | ₩1,475 | ₩1,596 | +6.25% | 24.7만 |
|---|
| 2026.08.21 | ₩1,622 | ₩1,649 | ₩1,542 | ₩1,549 | -4.55% | 21.5만 |
|---|
| 2026.08.20 | ₩1,690 | ₩1,690 | ₩1,535 | ₩1,582 | -6.35% | 36.8만 |
|---|
| 2026.08.19 | ₩1,864 | ₩1,955 | ₩1,716 | ₩1,797 | -3.60% | 84.7만 |
|---|
| 2026.08.18 | ₩1,891 | ₩2,052 | ₩1,783 | ₩1,891 | 0.00% | 82.8만 |
|---|
| 2026.08.17 | ₩1,783 | ₩1,944 | ₩1,743 | ₩1,931 | +8.27% | 66.9만 |
|---|
| 2026.08.14 | ₩1,716 | ₩1,824 | ₩1,676 | ₩1,783 | +3.91% | 34.1만 |
|---|
| 2026.08.13 | ₩1,663 | ₩1,757 | ₩1,649 | ₩1,716 | +3.23% | 51.5만 |
|---|
| 2026.08.12 | ₩1,690 | ₩1,917 | ₩1,582 | ₩1,743 | +3.17% | 209.5만 |
|---|
| 2026.08.11 | ₩1,569 | ₩1,810 | ₩1,569 | ₩1,757 | +11.97% | 84.4만 |
|---|
| 2026.08.10 | ₩1,555 | ₩1,676 | ₩1,515 | ₩1,622 | +4.31% | 55.5만 |
|---|
| 2026.08.07 | ₩1,529 | ₩1,555 | ₩1,463 | ₩1,502 | -1.75% | 38.4만 |
|---|
| 2026.08.06 | ₩1,582 | ₩1,622 | ₩1,522 | ₩1,542 | -2.54% | 37.1만 |
|---|
| 2026.08.05 | ₩1,609 | ₩1,703 | ₩1,555 | ₩1,609 | 0.00% | 40.5만 |
|---|
| 2026.08.04 | ₩1,576 | ₩1,916 | ₩1,557 | ₩1,609 | +2.13% | 474.6만 |
|---|
| 2026.08.03 | ₩1,569 | ₩1,690 | ₩1,555 | ₩1,649 | +5.13% | 18.5만 |
|---|
| 2026.07.31 | ₩1,676 | ₩1,676 | ₩1,549 | ₩1,609 | -4.00% | 23.1만 |
|---|
| 2026.07.30 | ₩1,649 | ₩1,676 | ₩1,609 | ₩1,676 | +1.63% | 22.4만 |
|---|
| 2026.07.29 | ₩1,609 | ₩2,092 | ₩1,562 | ₩1,676 | +4.17% | 214.9만 |
|---|
| 2026.07.28 | ₩1,636 | ₩1,703 | ₩1,542 | ₩1,636 | 0.00% | 20.9만 |
|---|
| 2026.07.27 | ₩1,569 | ₩1,797 | ₩1,569 | ₩1,676 | +6.84% | 33.9만 |
|---|
| 2026.07.24 | ₩1,636 | ₩1,676 | ₩1,502 | ₩1,569 | -4.10% | 39만 |
|---|
| 2026.07.23 | ₩1,797 | ₩1,824 | ₩1,651 | ₩1,716 | -4.48% | 33.2만 |
|---|
| 2026.07.22 | ₩1,703 | ₩1,850 | ₩1,636 | ₩1,817 | +6.69% | 46.3만 |
|---|
| 2026.07.21 | ₩1,569 | ₩1,763 | ₩1,529 | ₩1,716 | +9.40% | 59.6만 |
|---|
| 2026.07.20 | ₩1,421 | ₩1,555 | ₩1,368 | ₩1,555 | +9.43% | 38.6만 |
|---|
| 2026.07.17 | ₩1,408 | ₩1,448 | ₩1,368 | ₩1,421 | +0.95% | 15.6만 |
|---|
| 2026.07.16 | ₩1,555 | ₩1,555 | ₩1,395 | ₩1,435 | -7.76% | 43.9만 |
|---|
| 2026.07.15 | ₩1,529 | ₩1,609 | ₩1,435 | ₩1,515 | -0.88% | 71.1만 |
|---|
| 2026.07.14 | ₩1,770 | ₩2,360 | ₩1,509 | ₩1,535 | -13.26% | 1286.6만 |
|---|
| 2026.07.13 | ₩1,663 | ₩1,743 | ₩1,569 | ₩1,582 | -4.84% | 70.1만 |
|---|
| 2026.07.10 | ₩2,031 | ₩2,092 | ₩1,743 | ₩1,917 | -5.61% | 384.8만 |
|---|
| 2026.07.09 | ₩1,810 | ₩1,871 | ₩1,703 | ₩1,837 | +1.48% | 506.9만 |
|---|
| 2026.07.08 | ₩1,958 | ₩1,978 | ₩1,824 | ₩1,904 | -2.74% | 23.7만 |
|---|
| 2026.07.07 | ₩1,985 | ₩2,031 | ₩1,903 | ₩2,011 | +1.35% | 36.4만 |
|---|
| 2026.07.06 | ₩1,676 | ₩2,172 | ₩1,636 | ₩2,105 | +25.60% | 168.5만 |
|---|
| 2026.07.02 | ₩1,676 | ₩1,730 | ₩1,663 | ₩1,676 | 0.00% | 34.7만 |
|---|
| 2026.07.01 | ₩1,636 | ₩1,770 | ₩1,488 | ₩1,743 | +6.56% | 116.7만 |
|---|
| 2026.06.30 | ₩1,636 | ₩1,730 | ₩1,555 | ₩1,663 | +1.64% | 48.9만 |
|---|
| 2026.06.29 | ₩1,736 | ₩1,770 | ₩1,609 | ₩1,676 | -3.47% | 54.2만 |
|---|
| 2026.06.26 | ₩1,716 | ₩1,970 | ₩1,636 | ₩1,904 | +10.94% | 103.2만 |
|---|
| 2026.06.25 | ₩2,306 | ₩2,306 | ₩1,582 | ₩1,703 | -26.16% | 222.2만 |
|---|
| 2026.06.24 | ₩2,494 | ₩2,802 | ₩2,172 | ₩2,306 | -7.53% | 127.6만 |
|---|
| 2026.06.23 | ₩2,843 | ₩3,044 | ₩2,455 | ₩2,856 | +0.47% | 67.7만 |
|---|
| 2026.06.22 | ₩2,735 | ₩2,896 | ₩2,655 | ₩2,896 | +5.88% | 91.4만 |
|---|
| 2026.06.18 | ₩3,218 | ₩3,580 | ₩2,816 | ₩3,218 | 0.00% | 273.5만 |
|---|
| 2026.06.17 | ₩5,189 | ₩5,390 | ₩4,948 | ₩5,189 | 0.00% | 92.6만 |
|---|
| 2026.06.16 | ₩5,994 | ₩6,155 | ₩4,988 | ₩5,672 | -5.37% | 648.2만 |
|---|
| 2026.06.15 | ₩4,988 | ₩5,390 | ₩4,908 | ₩5,069 | +1.61% | 114.9만 |
|---|
| 2026.06.12 | ₩4,827 | ₩4,948 | ₩4,345 | ₩4,787 | -0.83% | 244.8만 |
|---|
| 2026.06.11 | ₩5,511 | ₩5,632 | ₩4,747 | ₩4,948 | -10.22% | 239.9만 |
|---|
| 2026.06.10 | ₩6,517 | ₩7,120 | ₩5,189 | ₩6,637 | +1.85% | 1010.6만 |
|---|
| 2026.06.09 | ₩4,948 | ₩5,149 | ₩4,425 | ₩5,028 | +1.63% | 410.8만 |
|---|
| 2026.06.08 | ₩5,028 | ₩5,230 | ₩4,345 | ₩5,230 | +4.00% | 123.1만 |
|---|
| 2026.06.05 | ₩6,919 | ₩6,919 | ₩4,747 | ₩5,270 | -23.84% | 249.6만 |
|---|
| 2026.06.04 | ₩7,965 | ₩10,459 | ₩6,074 | ₩6,517 | -18.18% | 1184.3만 |
|---|
| 2026.06.03 | ₩5,752 | ₩5,994 | ₩5,310 | ₩5,913 | +2.80% | 224.5만 |
|---|
| 2026.06.02 | ₩5,511 | ₩6,839 | ₩5,431 | ₩6,155 | +11.68% | 168.2만 |
|---|
| 2026.06.01 | ₩7,362 | ₩8,045 | ₩6,879 | ₩7,643 | +3.83% | 18.3만 |
|---|
| 2026.05.29 | ₩7,482 | ₩8,568 | ₩6,879 | ₩7,643 | +2.15% | 55.4만 |
|---|
| 2026.05.28 | ₩9,654 | ₩10,982 | ₩8,086 | ₩9,333 | -3.33% | 341만 |
|---|
| 2026.05.27 | ₩8,609 | ₩8,649 | ₩8,126 | ₩8,407 | -2.34% | 131.8만 |
|---|
| 2026.05.26 | ₩11,465 | ₩11,465 | ₩7,844 | ₩9,494 | -17.19% | 121.1만 |
|---|
| 2026.05.22 | ₩18,947 | ₩19,711 | ₩13,637 | ₩15,125 | -20.17% | 7.2만 |
|---|
| 2026.05.21 | ₩18,907 | ₩20,677 | ₩17,981 | ₩19,912 | +5.32% | 2.4만 |
|---|
| 2026.05.20 | ₩28,159 | ₩28,159 | ₩22,527 | ₩24,176 | -14.14% | 6.7만 |
|---|
| 2026.05.19 | ₩41,032 | ₩41,032 | ₩32,544 | ₩32,584 | -20.59% | 5.9천 |
|---|
| 2026.05.18 | ₩40,629 | ₩42,641 | ₩37,130 | ₩42,238 | +3.96% | 2.9천 |
|---|
| 2026.05.15 | ₩42,399 | ₩43,244 | ₩40,106 | ₩41,434 | -2.28% | 4천 |
|---|
| 2026.05.14 | ₩43,043 | ₩48,272 | ₩41,595 | ₩43,847 | +1.87% | 1.7만 |
|---|
| 2026.05.13 | ₩41,836 | ₩49,479 | ₩41,836 | ₩42,238 | +0.96% | 1.8만 |
|---|
| 2026.05.12 | ₩41,434 | ₩44,250 | ₩40,227 | ₩42,641 | +2.91% | 2.6천 |
|---|
| 2026.05.11 | ₩43,847 | ₩46,663 | ₩40,227 | ₩42,641 | -2.75% | 6.5만 |
|---|
| 2026.05.08 | ₩44,250 | ₩46,663 | ₩43,445 | ₩45,054 | +1.82% | 3.7천 |
|---|
| 2026.05.07 | ₩44,652 | ₩45,054 | ₩42,238 | ₩45,054 | +0.90% | 2.3천 |
|---|
| 2026.05.06 | ₩40,629 | ₩55,916 | ₩40,428 | ₩43,847 | +7.92% | 3.2만 |
|---|
| 2026.05.05 | ₩31,980 | ₩41,434 | ₩29,768 | ₩40,629 | +27.04% | 2.2만 |
|---|
| 2026.05.04 | ₩34,957 | ₩35,601 | ₩28,239 | ₩29,688 | -15.07% | 8.3천 |
|---|
| 2026.05.01 | ₩39,020 | ₩39,221 | ₩33,067 | ₩34,193 | -12.37% | 1.1만 |
|---|
| 2026.04.30 | ₩41,434 | ₩42,439 | ₩39,825 | ₩39,825 | -3.88% | 3.8천 |
|---|
| 2026.04.29 | ₩51,893 | ₩51,893 | ₩41,434 | ₩42,238 | -18.60% | 4.5천 |
|---|
| 2026.04.28 | ₩53,502 | ₩57,122 | ₩53,100 | ₩53,100 | -0.75% | 1.6천 |
|---|
| 2026.04.27 | ₩57,927 | ₩57,927 | ₩53,100 | ₩54,709 | -5.56% | 1.8천 |
|---|
| 2026.04.24 | ₩58,731 | ₩58,731 | ₩52,295 | ₩53,502 | -8.90% | 4.1천 |
|---|
| 2026.04.23 | ₩61,547 | ₩61,547 | ₩57,927 | ₩58,329 | -5.23% | 1.6천 |
|---|
| 2026.04.22 | ₩62,754 | ₩64,363 | ₩61,145 | ₩64,363 | +2.56% | 1.3만 |
|---|
| 2026.04.21 | ₩65,570 | ₩68,386 | ₩61,950 | ₩62,352 | -4.91% | 4.5천 |
|---|
| 2026.04.20 | ₩64,363 | ₩65,369 | ₩58,410 | ₩63,559 | -1.25% | 3.6천 |
|---|
| 2026.04.17 | ₩62,955 | ₩66,978 | ₩55,916 | ₩64,765 | +2.88% | 1.2만 |
|---|
| 2026.04.16 | ₩64,765 | ₩67,984 | ₩60,743 | ₩61,145 | -5.59% | 4.3천 |
|---|
| 2026.04.15 | ₩62,352 | ₩66,777 | ₩60,341 | ₩65,168 | +4.52% | 8.2천 |
|---|
| 2026.04.14 | ₩64,363 | ₩65,369 | ₩61,145 | ₩61,145 | -5.00% | 7.9천 |
|---|
| 2026.04.13 | ₩60,341 | ₩67,581 | ₩60,019 | ₩64,363 | +6.67% | 1.1만 |
|---|
| 2026.04.10 | ₩49,881 | ₩61,145 | ₩49,881 | ₩58,329 | +16.94% | 1.9만 |
|---|
| 2026.04.09 | ₩45,859 | ₩50,284 | ₩43,526 | ₩50,284 | +9.65% | 1.5만 |
|---|
| 2026.04.08 | ₩43,043 | ₩48,675 | ₩38,417 | ₩46,261 | +7.48% | 1.7만 |
|---|
| 2026.04.07 | ₩42,238 | ₩44,652 | ₩38,618 | ₩43,847 | +3.81% | 3.1만 |
|---|
| 2026.04.06 | ₩43,847 | ₩45,054 | ₩42,641 | ₩43,445 | -0.92% | 1만 |
|---|
| 2026.04.02 | ₩41,434 | ₩45,255 | ₩39,905 | ₩42,238 | +1.94% | 1.1만 |
|---|
| 2026.04.01 | ₩42,238 | ₩43,244 | ₩39,422 | ₩43,043 | +1.90% | 1.3만 |
|---|
| 2026.03.31 | ₩43,445 | ₩43,445 | ₩40,227 | ₩42,238 | -2.78% | 1.1만 |
|---|
| 2026.03.30 | ₩42,238 | ₩47,468 | ₩37,290 | ₩43,043 | +1.90% | 23.1만 |
|---|
| 2026.03.27 | ₩37,813 | ₩42,641 | ₩37,813 | ₩41,434 | +9.57% | 9.5천 |
|---|
| 2026.03.26 | ₩42,238 | ₩43,043 | ₩37,371 | ₩41,233 | -2.38% | 1.9만 |
|---|
| 2026.03.25 | ₩48,675 | ₩48,675 | ₩41,434 | ₩43,847 | -9.92% | 16만 |
|---|
| 2026.03.24 | ₩45,054 | ₩45,457 | ₩41,032 | ₩43,445 | -3.57% | 2만 |
|---|
| 2026.03.23 | ₩55,111 | ₩55,111 | ₩42,238 | ₩49,881 | -9.49% | 2만 |
|---|
| 2026.03.20 | ₩58,329 | ₩60,341 | ₩54,306 | ₩56,318 | -3.45% | 7.3만 |
|---|
| 2026.03.19 | ₩80,454 | ₩80,454 | ₩56,318 | ₩60,341 | -25.00% | 7.3만 |
|---|
| 2026.03.18 | ₩96,545 | ₩132,749 | ₩86,488 | ₩90,511 | -6.25% | 46.9만 |
|---|
| 2026.03.17 | ₩82,465 | ₩110,624 | ₩70,397 | ₩76,431 | -7.32% | 5.8만 |
|---|
| 2026.03.16 | ₩102,579 | ₩102,579 | ₩84,477 | ₩92,522 | -9.80% | 1.9만 |
|---|
| 2026.03.13 | ₩146,829 | ₩148,840 | ₩94,533 | ₩100,568 | -31.51% | 2.2만 |
|---|
| 2026.03.12 | ₩199,124 | ₩199,124 | ₩144,817 | ₩150,851 | -24.24% | 2.2만 |
|---|
| 2026.03.11 | ₩225,271 | ₩225,271 | ₩197,112 | ₩217,226 | -3.57% | 5.5천 |
|---|
| 2026.03.10 | ₩193,090 | ₩221,249 | ₩191,078 | ₩211,192 | +9.38% | 1.9천 |
|---|
| 2026.03.09 | ₩227,283 | ₩227,283 | ₩164,931 | ₩207,169 | -8.85% | 4.6천 |
|---|
| 2026.03.06 | ₩279,578 | ₩279,578 | ₩213,203 | ₩227,283 | -18.71% | 1.5만 |
|---|
| 2026.03.05 | ₩287,623 | ₩327,850 | ₩269,521 | ₩311,759 | +8.39% | 8.1천 |
|---|
| 2026.03.04 | ₩279,578 | ₩301,703 | ₩279,578 | ₩289,634 | +3.60% | 289 |
|---|
| 2026.03.03 | ₩273,544 | ₩295,668 | ₩273,544 | ₩281,589 | +2.94% | 344 |
|---|
| 2026.03.02 | ₩358,020 | ₩358,020 | ₩279,578 | ₩301,703 | -15.73% | 576 |
|---|
| 2026.02.27 | ₩378,134 | ₩386,179 | ₩362,043 | ₩382,157 | +1.06% | 392 |
|---|
| 2026.02.26 | ₩315,782 | ₩382,157 | ₩315,782 | ₩370,088 | +17.20% | 148 |
|---|
| 2026.02.25 | ₩370,088 | ₩402,270 | ₩370,088 | ₩394,225 | +6.52% | 62 |
|---|
| 2026.02.24 | ₩362,043 | ₩390,202 | ₩362,043 | ₩380,145 | +5.00% | 63 |
|---|
| 2026.02.23 | ₩402,270 | ₩402,270 | ₩382,157 | ₩386,179 | -4.00% | 94 |
|---|
| 2026.02.20 | ₩400,259 | ₩406,293 | ₩394,225 | ₩394,225 | -1.51% | 94 |
|---|
| 2026.02.19 | ₩412,327 | ₩418,361 | ₩402,270 | ₩402,270 | -2.44% | 103 |
|---|
| 2026.02.18 | ₩404,281 | ₩416,349 | ₩402,270 | ₩416,349 | +2.99% | 22 |
|---|
| 2026.02.17 | ₩408,304 | ₩430,429 | ₩392,213 | ₩402,270 | -1.48% | 138 |
|---|
| 2026.02.13 | ₩412,327 | ₩428,418 | ₩398,247 | ₩412,327 | 0.00% | 201 |
|---|
| 2026.02.12 | ₩436,463 | ₩472,667 | ₩408,304 | ₩416,349 | -4.61% | 909 |
|---|
| 2026.02.11 | ₩444,508 | ₩444,508 | ₩412,327 | ₩418,361 | -5.88% | 135 |
|---|
| 2026.02.10 | ₩432,440 | ₩432,440 | ₩408,304 | ₩428,418 | -0.93% | 61 |
|---|
| 2026.02.09 | ₩402,270 | ₩430,429 | ₩384,168 | ₩422,384 | +5.00% | 342 |
|---|
| 2026.02.06 | ₩384,168 | ₩404,281 | ₩380,145 | ₩382,157 | -0.52% | 214 |
|---|
| 2026.02.05 | ₩422,384 | ₩442,497 | ₩382,157 | ₩382,157 | -9.52% | 210 |
|---|
| 2026.02.04 | ₩418,361 | ₩442,497 | ₩418,361 | ₩422,384 | +0.96% | 87 |
|---|
| 2026.02.03 | ₩418,361 | ₩430,429 | ₩418,361 | ₩426,406 | +1.92% | 77 |
|---|
| 2026.02.02 | ₩420,372 | ₩440,486 | ₩420,372 | ₩434,452 | +3.35% | 121 |
|---|
| 2026.01.30 | ₩424,395 | ₩448,531 | ₩418,361 | ₩434,452 | +2.37% | 302 |
|---|
| 2026.01.29 | ₩476,690 | ₩476,690 | ₩408,304 | ₩436,463 | -8.44% | 579 |
|---|
| 2026.01.28 | ₩468,645 | ₩490,769 | ₩432,440 | ₩484,735 | +3.43% | 3.3천 |
|---|
| 2026.01.27 | ₩422,384 | ₩464,622 | ₩418,361 | ₩444,508 | +5.24% | 489 |
|---|
| 2026.01.26 | ₩426,406 | ₩428,418 | ₩416,349 | ₩428,418 | +0.47% | 108 |
|---|
| 2026.01.23 | ₩418,361 | ₩450,542 | ₩406,293 | ₩430,429 | +2.88% | 740 |
|---|
| 2026.01.22 | ₩416,349 | ₩438,474 | ₩402,270 | ₩416,349 | 0.00% | 268 |
|---|
| 2026.01.21 | ₩438,474 | ₩438,474 | ₩402,270 | ₩420,372 | -4.13% | 208 |
|---|
| 2026.01.20 | ₩436,463 | ₩436,463 | ₩402,270 | ₩412,327 | -5.53% | 205 |
|---|
| 2026.01.16 | ₩422,384 | ₩440,486 | ₩422,384 | ₩440,486 | +4.29% | 103 |
|---|
| 2026.01.15 | ₩426,406 | ₩442,497 | ₩416,349 | ₩442,497 | +3.77% | 146 |
|---|
| 2026.01.14 | ₩422,384 | ₩444,508 | ₩422,384 | ₩434,452 | +2.86% | 152 |
|---|
| 2026.01.13 | ₩442,497 | ₩448,531 | ₩428,418 | ₩448,531 | +1.36% | 130 |
|---|
| 2026.01.12 | ₩448,531 | ₩448,531 | ₩428,418 | ₩448,531 | 0.00% | 207 |
|---|
| 2026.01.09 | ₩444,508 | ₩452,554 | ₩436,463 | ₩450,542 | +1.36% | 142 |
|---|
| 2026.01.08 | ₩442,497 | ₩452,554 | ₩434,452 | ₩448,531 | +1.36% | 206 |
|---|
| 2026.01.07 | ₩460,599 | ₩464,622 | ₩438,474 | ₩450,542 | -2.18% | 284 |
|---|
| 2026.01.06 | ₩454,565 | ₩462,611 | ₩442,497 | ₩462,611 | +1.77% | 442 |
|---|
| 2026.01.05 | ₩430,429 | ₩474,679 | ₩426,406 | ₩460,599 | +7.01% | 797 |
|---|
| 2026.01.02 | ₩408,304 | ₩438,474 | ₩408,304 | ₩438,474 | +7.39% | 180 |
|---|
| 2025.12.31 | ₩414,338 | ₩440,486 | ₩404,281 | ₩404,281 | -2.43% | 280 |
|---|
| 2025.12.30 | ₩428,418 | ₩442,497 | ₩402,270 | ₩422,384 | -1.41% | 899 |
|---|
| 2025.12.29 | ₩434,452 | ₩482,724 | ₩418,361 | ₩442,497 | +1.85% | 2.1천 |
|---|
| 2025.12.26 | ₩458,588 | ₩472,667 | ₩402,270 | ₩430,429 | -6.14% | 3.3만 |
|---|
| 2025.12.24 | ₩406,293 | ₩406,293 | ₩400,259 | ₩400,259 | -1.49% | 689 |
|---|
| 2025.12.23 | ₩422,384 | ₩422,384 | ₩398,247 | ₩404,281 | -4.29% | 151 |
|---|
| 2025.12.22 | ₩416,349 | ₩418,361 | ₩402,270 | ₩408,304 | -1.93% | 262 |
|---|
| 2025.12.19 | ₩442,497 | ₩442,497 | ₩412,327 | ₩416,349 | -5.91% | 96 |
|---|
| 2025.12.18 | ₩462,611 | ₩462,611 | ₩422,384 | ₩426,406 | -7.83% | 224 |
|---|
| 2025.12.17 | ₩458,588 | ₩464,622 | ₩422,384 | ₩424,395 | -7.46% | 198 |
|---|
| 2025.12.16 | ₩452,554 | ₩474,679 | ₩440,486 | ₩448,531 | -0.89% | 284 |
|---|
| 2025.12.15 | ₩498,815 | ₩498,815 | ₩438,474 | ₩450,542 | -9.68% | 283 |
|---|
| 2025.12.12 | ₩510,883 | ₩522,951 | ₩486,747 | ₩486,747 | -4.72% | 306 |
|---|
| 2025.12.11 | ₩522,951 | ₩537,030 | ₩508,872 | ₩512,894 | -1.92% | 186 |
|---|
| 2025.12.10 | ₩547,087 | ₩551,110 | ₩526,974 | ₩533,008 | -2.57% | 148 |
|---|
| 2025.12.09 | ₩559,155 | ₩569,212 | ₩524,962 | ₩545,076 | -2.52% | 143 |
|---|
| 2025.12.08 | ₩583,292 | ₩583,292 | ₩563,178 | ₩569,212 | -2.41% | 192 |
|---|
| 2025.12.05 | ₩611,450 | ₩611,450 | ₩565,189 | ₩577,257 | -5.59% | 200 |
|---|
| 2025.12.04 | ₩581,280 | ₩587,314 | ₩561,167 | ₩571,223 | -1.73% | 482 |
|---|
| 2025.12.03 | ₩547,087 | ₩627,541 | ₩543,065 | ₩587,314 | +7.35% | 1.4천 |
|---|
| 2025.12.02 | ₩528,985 | ₩565,189 | ₩528,985 | ₩559,155 | +5.70% | 291 |
|---|
| 2025.12.01 | ₩496,803 | ₩535,019 | ₩484,735 | ₩533,008 | +7.29% | 782 |
|---|
| 2025.11.28 | ₩524,962 | ₩526,974 | ₩482,724 | ₩496,803 | -5.36% | 99 |
|---|
| 2025.11.26 | ₩520,940 | ₩537,030 | ₩518,928 | ₩522,951 | +0.39% | 95 |
|---|
| 2025.11.25 | ₩522,951 | ₩533,008 | ₩518,928 | ₩524,962 | +0.38% | 133 |
|---|
| 2025.11.24 | ₩484,735 | ₩528,985 | ₩484,735 | ₩528,985 | +9.13% | 64 |
|---|
| 2025.11.21 | ₩522,951 | ₩533,008 | ₩496,803 | ₩528,985 | +1.15% | 122 |
|---|
| 2025.11.20 | ₩583,292 | ₩583,292 | ₩514,906 | ₩520,940 | -10.69% | 183 |
|---|
| 2025.11.19 | ₩563,178 | ₩563,178 | ₩482,724 | ₩526,974 | -6.43% | 252 |
|---|
| 2025.11.18 | ₩476,690 | ₩494,792 | ₩446,520 | ₩490,769 | +2.95% | 196 |
|---|
| 2025.11.17 | ₩506,860 | ₩522,951 | ₩472,667 | ₩478,701 | -5.56% | 198 |
|---|
| 2025.11.14 | ₩512,894 | ₩518,928 | ₩490,769 | ₩516,917 | +0.78% | 286 |
|---|
| 2025.11.13 | ₩543,065 | ₩549,099 | ₩522,951 | ₩526,974 | -2.96% | 121 |
|---|
| 2025.11.12 | ₩545,076 | ₩563,178 | ₩537,030 | ₩555,133 | +1.85% | 177 |
|---|
| 2025.11.11 | ₩545,076 | ₩553,121 | ₩520,940 | ₩549,099 | +0.74% | 229 |
|---|
| 2025.11.10 | ₩555,133 | ₩559,155 | ₩541,053 | ₩553,121 | -0.36% | 531 |
|---|
| 2025.11.07 | ₩563,178 | ₩573,235 | ₩541,053 | ₩545,076 | -3.21% | 640 |
|---|
| 2025.11.06 | ₩571,223 | ₩583,292 | ₩553,121 | ₩563,178 | -1.41% | 331 |
|---|
| 2025.11.05 | ₩563,178 | ₩577,257 | ₩563,178 | ₩571,223 | +1.43% | 225 |
|---|
| 2025.11.04 | ₩595,360 | ₩595,360 | ₩563,178 | ₩563,178 | -5.41% | 657 |
|---|
| 2025.11.03 | ₩623,519 | ₩663,746 | ₩603,405 | ₩613,462 | -1.61% | 1.8천 |
|---|
| 2025.10.31 | ₩605,416 | ₩643,632 | ₩587,314 | ₩625,530 | +3.32% | 822 |
|---|
| 2025.10.30 | ₩617,484 | ₩653,689 | ₩561,167 | ₩609,439 | -1.30% | 2.2천 |
|---|
| 2025.10.29 | ₩603,405 | ₩941,312 | ₩583,292 | ₩705,984 | +17.00% | 3.8만 |
|---|
| 2025.10.28 | ₩623,519 | ₩633,575 | ₩587,314 | ₩595,360 | -4.52% | 309 |
|---|
| 2025.10.27 | ₩623,519 | ₩623,519 | ₩583,292 | ₩621,507 | -0.32% | 427 |
|---|
| 2025.10.24 | ₩603,405 | ₩603,405 | ₩577,257 | ₩583,292 | -3.33% | 485 |
|---|
| 2025.10.23 | ₩621,507 | ₩621,507 | ₩559,155 | ₩573,235 | -7.77% | 281 |
|---|
| 2025.10.22 | ₩593,348 | ₩601,394 | ₩565,189 | ₩569,212 | -4.07% | 368 |
|---|
| 2025.10.21 | ₩583,292 | ₩591,337 | ₩573,235 | ₩589,326 | +1.03% | 256 |
|---|
| 2025.10.20 | ₩577,257 | ₩599,382 | ₩575,246 | ₩589,326 | +2.09% | 197 |
|---|
| 2025.10.17 | ₩575,246 | ₩577,257 | ₩543,065 | ₩555,133 | -3.50% | 580 |
|---|
| 2025.10.16 | ₩635,587 | ₩649,666 | ₩573,235 | ₩585,303 | -7.91% | 667 |
|---|
| 2025.10.15 | ₩675,814 | ₩681,848 | ₩635,587 | ₩635,587 | -5.95% | 673 |
|---|
| 2025.10.14 | ₩701,961 | ₩701,961 | ₩671,791 | ₩679,836 | -3.15% | 379 |
|---|
| 2025.10.13 | ₩659,723 | ₩701,961 | ₩659,723 | ₩683,859 | +3.66% | 391 |
|---|
| 2025.10.10 | ₩730,120 | ₩744,200 | ₩663,746 | ₩675,814 | -7.44% | 850 |
|---|