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 | ₩1,418 | ₩1,431 | ₩1,335 | ₩1,337 | -5.66% | 9.2만 |
| 2026.10.08 | ₩1,351 | ₩1,444 | ₩1,324 | ₩1,431 | +5.94% | 40.7만 |
| 2026.10.07 | ₩1,404 | ₩1,418 | ₩1,324 | ₩1,351 | -3.81% | 26.6만 |
| 2026.10.06 | ₩1,484 | ₩1,632 | ₩1,391 | ₩1,511 | +1.80% | 194만 |
| 2026.10.05 | ₩1,912 | ₩1,953 | ₩1,832 | ₩1,846 | -3.50% | 31.2만 |
| 2026.10.02 | ₩1,819 | ₩2,073 | ₩1,752 | ₩1,953 | +7.35% | 29.1만 |
| 2026.10.01 | ₩1,966 | ₩1,987 | ₩1,812 | ₩1,832 | -6.80% | 27.1만 |
| 2026.09.30 | ₩1,993 | ₩2,019 | ₩1,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,979 |
| -0.67% |
| 45.6만 |
| 2026.09.29 | ₩1,966 | ₩2,100 | ₩1,886 | ₩1,926 | -2.04% | 212만 |
|---|
| 2026.09.28 | ₩1,926 | ₩2,073 | ₩1,899 | ₩2,019 | +4.86% | 11.7만 |
|---|
| 2026.09.25 | ₩2,140 | ₩2,140 | ₩1,912 | ₩1,966 | -8.12% | 30.2만 |
|---|
| 2026.09.24 | ₩2,193 | ₩2,220 | ₩2,112 | ₩2,140 | -2.44% | 36.7만 |
|---|
| 2026.09.23 | ₩2,300 | ₩2,354 | ₩2,207 | ₩2,207 | -4.07% | 20.3만 |
|---|
| 2026.09.22 | ₩2,193 | ₩2,434 | ₩2,100 | ₩2,354 | +7.32% | 59.1만 |
|---|
| 2026.09.21 | ₩2,100 | ₩2,274 | ₩2,073 | ₩2,220 | +5.73% | 20.6만 |
|---|
| 2026.09.18 | ₩2,381 | ₩2,394 | ₩2,133 | ₩2,140 | -10.11% | 42.8만 |
|---|
| 2026.09.17 | ₩2,381 | ₩2,739 | ₩2,180 | ₩2,461 | +3.37% | 154.1만 |
|---|
| 2026.09.16 | ₩2,354 | ₩2,488 | ₩2,019 | ₩2,300 | -2.27% | 1167.7만 |
|---|
| 2026.09.15 | ₩1,872 | ₩1,966 | ₩1,819 | ₩1,872 | 0.00% | 931.8만 |
|---|
| 2026.09.14 | ₩1,658 | ₩1,959 | ₩1,658 | ₩1,926 | +16.13% | 23.7만 |
|---|
| 2026.09.11 | ₩1,685 | ₩1,765 | ₩1,632 | ₩1,712 | +1.59% | 10.7만 |
|---|
| 2026.09.10 | ₩1,765 | ₩1,799 | ₩1,685 | ₩1,725 | -2.27% | 21.9만 |
|---|
| 2026.09.09 | ₩1,819 | ₩1,859 | ₩1,752 | ₩1,752 | -3.68% | 23.8만 |
|---|
| 2026.09.08 | ₩1,926 | ₩2,046 | ₩1,812 | ₩1,846 | -4.17% | 49.5만 |
|---|
| 2026.09.04 | ₩1,846 | ₩1,939 | ₩1,805 | ₩1,912 | +3.62% | 30만 |
|---|
| 2026.09.03 | ₩1,832 | ₩1,993 | ₩1,832 | ₩1,832 | 0.00% | 29.7만 |
|---|
| 2026.09.02 | ₩1,765 | ₩1,966 | ₩1,765 | ₩1,886 | +6.82% | 57.9만 |
|---|
| 2026.09.01 | ₩2,086 | ₩2,106 | ₩1,872 | ₩1,966 | -5.77% | 335.2만 |
|---|
| 2026.08.31 | ₩1,953 | ₩2,033 | ₩1,765 | ₩1,765 | -9.59% | 248.6만 |
|---|
| 2026.08.28 | ₩2,407 | ₩2,474 | ₩1,953 | ₩2,073 | -13.89% | 157만 |
|---|
| 2026.08.27 | ₩2,621 | ₩2,755 | ₩2,481 | ₩2,554 | -2.55% | 468.9만 |
|---|
| 2026.08.26 | ₩2,561 | ₩2,875 | ₩2,367 | ₩2,835 | +10.70% | 8690.8만 |
|---|
| 2026.08.25 | ₩1,578 | ₩1,605 | ₩1,531 | ₩1,538 | -2.54% | 3128.2만 |
|---|
| 2026.08.24 | ₩1,498 | ₩1,641 | ₩1,471 | ₩1,591 | +6.25% | 24.7만 |
|---|
| 2026.08.21 | ₩1,618 | ₩1,645 | ₩1,538 | ₩1,545 | -4.55% | 21.5만 |
|---|
| 2026.08.20 | ₩1,685 | ₩1,685 | ₩1,531 | ₩1,578 | -6.35% | 36.8만 |
|---|
| 2026.08.19 | ₩1,859 | ₩1,950 | ₩1,712 | ₩1,792 | -3.60% | 84.7만 |
|---|
| 2026.08.18 | ₩1,886 | ₩2,046 | ₩1,779 | ₩1,886 | 0.00% | 82.8만 |
|---|
| 2026.08.17 | ₩1,779 | ₩1,939 | ₩1,739 | ₩1,926 | +8.27% | 66.9만 |
|---|
| 2026.08.14 | ₩1,712 | ₩1,819 | ₩1,672 | ₩1,779 | +3.91% | 34.1만 |
|---|
| 2026.08.13 | ₩1,658 | ₩1,752 | ₩1,645 | ₩1,712 | +3.23% | 51.5만 |
|---|
| 2026.08.12 | ₩1,685 | ₩1,912 | ₩1,578 | ₩1,739 | +3.17% | 209.5만 |
|---|
| 2026.08.11 | ₩1,565 | ₩1,805 | ₩1,565 | ₩1,752 | +11.97% | 84.4만 |
|---|
| 2026.08.10 | ₩1,551 | ₩1,672 | ₩1,511 | ₩1,618 | +4.31% | 55.5만 |
|---|
| 2026.08.07 | ₩1,525 | ₩1,551 | ₩1,459 | ₩1,498 | -1.75% | 38.4만 |
|---|
| 2026.08.06 | ₩1,578 | ₩1,618 | ₩1,518 | ₩1,538 | -2.54% | 37.1만 |
|---|
| 2026.08.05 | ₩1,605 | ₩1,698 | ₩1,551 | ₩1,605 | 0.00% | 40.5만 |
|---|
| 2026.08.04 | ₩1,571 | ₩1,911 | ₩1,553 | ₩1,605 | +2.13% | 474.6만 |
|---|
| 2026.08.03 | ₩1,565 | ₩1,685 | ₩1,551 | ₩1,645 | +5.13% | 18.5만 |
|---|
| 2026.07.31 | ₩1,672 | ₩1,672 | ₩1,545 | ₩1,605 | -4.00% | 23.1만 |
|---|
| 2026.07.30 | ₩1,645 | ₩1,672 | ₩1,605 | ₩1,672 | +1.63% | 22.4만 |
|---|
| 2026.07.29 | ₩1,605 | ₩2,086 | ₩1,558 | ₩1,672 | +4.17% | 214.9만 |
|---|
| 2026.07.28 | ₩1,632 | ₩1,698 | ₩1,538 | ₩1,632 | 0.00% | 20.9만 |
|---|
| 2026.07.27 | ₩1,565 | ₩1,792 | ₩1,565 | ₩1,672 | +6.84% | 33.9만 |
|---|
| 2026.07.24 | ₩1,632 | ₩1,672 | ₩1,498 | ₩1,565 | -4.10% | 39만 |
|---|
| 2026.07.23 | ₩1,792 | ₩1,819 | ₩1,646 | ₩1,712 | -4.48% | 33.2만 |
|---|
| 2026.07.22 | ₩1,698 | ₩1,846 | ₩1,632 | ₩1,812 | +6.69% | 46.3만 |
|---|
| 2026.07.21 | ₩1,565 | ₩1,759 | ₩1,525 | ₩1,712 | +9.40% | 59.6만 |
|---|
| 2026.07.20 | ₩1,418 | ₩1,551 | ₩1,364 | ₩1,551 | +9.43% | 38.6만 |
|---|
| 2026.07.17 | ₩1,404 | ₩1,444 | ₩1,364 | ₩1,418 | +0.95% | 15.6만 |
|---|
| 2026.07.16 | ₩1,551 | ₩1,551 | ₩1,391 | ₩1,431 | -7.76% | 43.9만 |
|---|
| 2026.07.15 | ₩1,525 | ₩1,605 | ₩1,431 | ₩1,511 | -0.88% | 71.1만 |
|---|
| 2026.07.14 | ₩1,765 | ₩2,354 | ₩1,505 | ₩1,531 | -13.26% | 1286.6만 |
|---|
| 2026.07.13 | ₩1,658 | ₩1,739 | ₩1,565 | ₩1,578 | -4.84% | 70.1만 |
|---|
| 2026.07.10 | ₩2,026 | ₩2,086 | ₩1,739 | ₩1,912 | -5.61% | 384.8만 |
|---|
| 2026.07.09 | ₩1,805 | ₩1,866 | ₩1,698 | ₩1,832 | +1.48% | 506.9만 |
|---|
| 2026.07.08 | ₩1,953 | ₩1,973 | ₩1,819 | ₩1,899 | -2.74% | 23.7만 |
|---|
| 2026.07.07 | ₩1,979 | ₩2,026 | ₩1,898 | ₩2,006 | +1.35% | 36.4만 |
|---|
| 2026.07.06 | ₩1,672 | ₩2,167 | ₩1,632 | ₩2,100 | +25.60% | 168.5만 |
|---|
| 2026.07.02 | ₩1,672 | ₩1,725 | ₩1,658 | ₩1,672 | 0.00% | 34.7만 |
|---|
| 2026.07.01 | ₩1,632 | ₩1,765 | ₩1,484 | ₩1,739 | +6.56% | 116.7만 |
|---|
| 2026.06.30 | ₩1,632 | ₩1,725 | ₩1,551 | ₩1,658 | +1.64% | 48.9만 |
|---|
| 2026.06.29 | ₩1,732 | ₩1,765 | ₩1,605 | ₩1,672 | -3.47% | 54.2만 |
|---|
| 2026.06.26 | ₩1,712 | ₩1,965 | ₩1,632 | ₩1,899 | +10.94% | 103.2만 |
|---|
| 2026.06.25 | ₩2,300 | ₩2,300 | ₩1,578 | ₩1,698 | -26.16% | 222.2만 |
|---|
| 2026.06.24 | ₩2,488 | ₩2,795 | ₩2,167 | ₩2,300 | -7.53% | 127.6만 |
|---|
| 2026.06.23 | ₩2,835 | ₩3,036 | ₩2,449 | ₩2,849 | +0.47% | 67.7만 |
|---|
| 2026.06.22 | ₩2,728 | ₩2,889 | ₩2,648 | ₩2,889 | +5.88% | 91.4만 |
|---|
| 2026.06.18 | ₩3,210 | ₩3,571 | ₩2,808 | ₩3,210 | 0.00% | 273.5만 |
|---|
| 2026.06.17 | ₩5,176 | ₩5,376 | ₩4,935 | ₩5,176 | 0.00% | 92.6만 |
|---|
| 2026.06.16 | ₩5,978 | ₩6,139 | ₩4,975 | ₩5,657 | -5.37% | 648.2만 |
|---|
| 2026.06.15 | ₩4,975 | ₩5,376 | ₩4,895 | ₩5,055 | +1.61% | 114.9만 |
|---|
| 2026.06.12 | ₩4,815 | ₩4,935 | ₩4,333 | ₩4,774 | -0.83% | 244.8만 |
|---|
| 2026.06.11 | ₩5,497 | ₩5,617 | ₩4,734 | ₩4,935 | -10.22% | 239.9만 |
|---|
| 2026.06.10 | ₩6,500 | ₩7,101 | ₩5,176 | ₩6,620 | +1.85% | 1010.6만 |
|---|
| 2026.06.09 | ₩4,935 | ₩5,136 | ₩4,413 | ₩5,015 | +1.63% | 410.8만 |
|---|
| 2026.06.08 | ₩5,015 | ₩5,216 | ₩4,333 | ₩5,216 | +4.00% | 123.1만 |
|---|
| 2026.06.05 | ₩6,901 | ₩6,901 | ₩4,734 | ₩5,256 | -23.84% | 249.6만 |
|---|
| 2026.06.04 | ₩7,944 | ₩10,432 | ₩6,058 | ₩6,500 | -18.18% | 1184.3만 |
|---|
| 2026.06.03 | ₩5,737 | ₩5,978 | ₩5,296 | ₩5,898 | +2.80% | 224.5만 |
|---|
| 2026.06.02 | ₩5,497 | ₩6,821 | ₩5,416 | ₩6,139 | +11.68% | 168.2만 |
|---|
| 2026.06.01 | ₩7,342 | ₩8,024 | ₩6,861 | ₩7,623 | +3.83% | 18.3만 |
|---|
| 2026.05.29 | ₩7,463 | ₩8,546 | ₩6,861 | ₩7,623 | +2.15% | 55.4만 |
|---|
| 2026.05.28 | ₩9,629 | ₩10,953 | ₩8,064 | ₩9,308 | -3.33% | 341만 |
|---|
| 2026.05.27 | ₩8,586 | ₩8,626 | ₩8,105 | ₩8,385 | -2.34% | 131.8만 |
|---|
| 2026.05.26 | ₩11,435 | ₩11,435 | ₩7,824 | ₩9,469 | -17.19% | 121.1만 |
|---|
| 2026.05.22 | ₩18,897 | ₩19,659 | ₩13,601 | ₩15,086 | -20.17% | 7.2만 |
|---|
| 2026.05.21 | ₩18,857 | ₩20,622 | ₩17,934 | ₩19,860 | +5.32% | 2.4만 |
|---|
| 2026.05.20 | ₩28,085 | ₩28,085 | ₩22,468 | ₩24,113 | -14.14% | 6.7만 |
|---|
| 2026.05.19 | ₩40,924 | ₩40,924 | ₩32,458 | ₩32,498 | -20.59% | 5.9천 |
|---|
| 2026.05.18 | ₩40,523 | ₩42,529 | ₩37,032 | ₩42,127 | +3.96% | 2.9천 |
|---|
| 2026.05.15 | ₩42,288 | ₩43,131 | ₩40,001 | ₩41,325 | -2.28% | 4천 |
|---|
| 2026.05.14 | ₩42,930 | ₩48,146 | ₩41,486 | ₩43,732 | +1.87% | 1.7만 |
|---|
| 2026.05.13 | ₩41,726 | ₩49,349 | ₩41,726 | ₩42,127 | +0.96% | 1.8만 |
|---|
| 2026.05.12 | ₩41,325 | ₩44,134 | ₩40,121 | ₩42,529 | +2.91% | 2.6천 |
|---|
| 2026.05.11 | ₩43,732 | ₩46,541 | ₩40,121 | ₩42,529 | -2.75% | 6.5만 |
|---|
| 2026.05.08 | ₩44,134 | ₩46,541 | ₩43,331 | ₩44,936 | +1.82% | 3.7천 |
|---|
| 2026.05.07 | ₩44,535 | ₩44,936 | ₩42,127 | ₩44,936 | +0.90% | 2.3천 |
|---|
| 2026.05.06 | ₩40,523 | ₩55,769 | ₩40,322 | ₩43,732 | +7.92% | 3.2만 |
|---|
| 2026.05.05 | ₩31,897 | ₩41,325 | ₩29,690 | ₩40,523 | +27.04% | 2.2만 |
|---|
| 2026.05.04 | ₩34,865 | ₩35,507 | ₩28,165 | ₩29,610 | -15.07% | 8.3천 |
|---|
| 2026.05.01 | ₩38,918 | ₩39,118 | ₩32,980 | ₩34,103 | -12.37% | 1.1만 |
|---|
| 2026.04.30 | ₩41,325 | ₩42,328 | ₩39,720 | ₩39,720 | -3.88% | 3.8천 |
|---|
| 2026.04.29 | ₩51,757 | ₩51,757 | ₩41,325 | ₩42,127 | -18.60% | 4.5천 |
|---|
| 2026.04.28 | ₩53,361 | ₩56,972 | ₩52,960 | ₩52,960 | -0.75% | 1.6천 |
|---|
| 2026.04.27 | ₩57,775 | ₩57,775 | ₩52,960 | ₩54,565 | -5.56% | 1.8천 |
|---|
| 2026.04.24 | ₩58,577 | ₩58,577 | ₩52,158 | ₩53,361 | -8.90% | 4.1천 |
|---|
| 2026.04.23 | ₩61,386 | ₩61,386 | ₩57,775 | ₩58,176 | -5.23% | 1.6천 |
|---|
| 2026.04.22 | ₩62,589 | ₩64,194 | ₩60,985 | ₩64,194 | +2.56% | 1.3만 |
|---|
| 2026.04.21 | ₩65,398 | ₩68,206 | ₩61,787 | ₩62,188 | -4.91% | 4.5천 |
|---|
| 2026.04.20 | ₩64,194 | ₩65,197 | ₩58,256 | ₩63,392 | -1.25% | 3.6천 |
|---|
| 2026.04.17 | ₩62,790 | ₩66,802 | ₩55,769 | ₩64,595 | +2.88% | 1.2만 |
|---|
| 2026.04.16 | ₩64,595 | ₩67,805 | ₩60,583 | ₩60,985 | -5.59% | 4.3천 |
|---|
| 2026.04.15 | ₩62,188 | ₩66,602 | ₩60,182 | ₩64,997 | +4.52% | 8.2천 |
|---|
| 2026.04.14 | ₩64,194 | ₩65,197 | ₩60,985 | ₩60,985 | -5.00% | 7.9천 |
|---|
| 2026.04.13 | ₩60,182 | ₩67,404 | ₩59,861 | ₩64,194 | +6.67% | 1.1만 |
|---|
| 2026.04.10 | ₩49,751 | ₩60,985 | ₩49,751 | ₩58,176 | +16.94% | 1.9만 |
|---|
| 2026.04.09 | ₩45,738 | ₩50,152 | ₩43,411 | ₩50,152 | +9.65% | 1.5만 |
|---|
| 2026.04.08 | ₩42,930 | ₩48,547 | ₩38,316 | ₩46,140 | +7.48% | 1.7만 |
|---|
| 2026.04.07 | ₩42,127 | ₩44,535 | ₩38,517 | ₩43,732 | +3.81% | 3.1만 |
|---|
| 2026.04.06 | ₩43,732 | ₩44,936 | ₩42,529 | ₩43,331 | -0.92% | 1만 |
|---|
| 2026.04.02 | ₩41,325 | ₩45,137 | ₩39,800 | ₩42,127 | +1.94% | 1.1만 |
|---|
| 2026.04.01 | ₩42,127 | ₩43,131 | ₩39,319 | ₩42,930 | +1.90% | 1.3만 |
|---|
| 2026.03.31 | ₩43,331 | ₩43,331 | ₩40,121 | ₩42,127 | -2.78% | 1.1만 |
|---|
| 2026.03.30 | ₩42,127 | ₩47,343 | ₩37,193 | ₩42,930 | +1.90% | 23.1만 |
|---|
| 2026.03.27 | ₩37,714 | ₩42,529 | ₩37,714 | ₩41,325 | +9.57% | 9.5천 |
|---|
| 2026.03.26 | ₩42,127 | ₩42,930 | ₩37,273 | ₩41,124 | -2.38% | 1.9만 |
|---|
| 2026.03.25 | ₩48,547 | ₩48,547 | ₩41,325 | ₩43,732 | -9.92% | 16만 |
|---|
| 2026.03.24 | ₩44,936 | ₩45,337 | ₩40,924 | ₩43,331 | -3.57% | 2만 |
|---|
| 2026.03.23 | ₩54,966 | ₩54,966 | ₩42,127 | ₩49,751 | -9.49% | 2만 |
|---|
| 2026.03.20 | ₩58,176 | ₩60,182 | ₩54,164 | ₩56,170 | -3.45% | 7.3만 |
|---|
| 2026.03.19 | ₩80,243 | ₩80,243 | ₩56,170 | ₩60,182 | -25.00% | 7.3만 |
|---|
| 2026.03.18 | ₩96,291 | ₩132,401 | ₩86,261 | ₩90,273 | -6.25% | 46.9만 |
|---|
| 2026.03.17 | ₩82,249 | ₩110,334 | ₩70,212 | ₩76,231 | -7.32% | 5.8만 |
|---|
| 2026.03.16 | ₩102,310 | ₩102,310 | ₩84,255 | ₩92,279 | -9.80% | 1.9만 |
|---|
| 2026.03.13 | ₩146,443 | ₩148,449 | ₩94,285 | ₩100,304 | -31.51% | 2.2만 |
|---|
| 2026.03.12 | ₩198,601 | ₩198,601 | ₩144,437 | ₩150,455 | -24.24% | 2.2만 |
|---|
| 2026.03.11 | ₩224,680 | ₩224,680 | ₩196,595 | ₩216,656 | -3.57% | 5.5천 |
|---|
| 2026.03.10 | ₩192,583 | ₩220,668 | ₩190,577 | ₩210,637 | +9.38% | 1.9천 |
|---|
| 2026.03.09 | ₩226,686 | ₩226,686 | ₩164,498 | ₩206,625 | -8.85% | 4.6천 |
|---|
| 2026.03.06 | ₩278,844 | ₩278,844 | ₩212,643 | ₩226,686 | -18.71% | 1.5만 |
|---|
| 2026.03.05 | ₩286,868 | ₩326,989 | ₩268,813 | ₩310,941 | +8.39% | 8.1천 |
|---|
| 2026.03.04 | ₩278,844 | ₩300,911 | ₩278,844 | ₩288,874 | +3.60% | 289 |
|---|
| 2026.03.03 | ₩272,826 | ₩294,892 | ₩272,826 | ₩280,850 | +2.94% | 344 |
|---|
| 2026.03.02 | ₩357,080 | ₩357,080 | ₩278,844 | ₩300,911 | -15.73% | 576 |
|---|
| 2026.02.27 | ₩377,141 | ₩385,165 | ₩361,093 | ₩381,153 | +1.06% | 392 |
|---|
| 2026.02.26 | ₩314,953 | ₩381,153 | ₩314,953 | ₩369,117 | +17.20% | 148 |
|---|
| 2026.02.25 | ₩369,117 | ₩401,214 | ₩369,117 | ₩393,190 | +6.52% | 62 |
|---|
| 2026.02.24 | ₩361,093 | ₩389,178 | ₩361,093 | ₩379,147 | +5.00% | 63 |
|---|
| 2026.02.23 | ₩401,214 | ₩401,214 | ₩381,153 | ₩385,165 | -4.00% | 94 |
|---|
| 2026.02.20 | ₩399,208 | ₩405,226 | ₩393,190 | ₩393,190 | -1.51% | 94 |
|---|
| 2026.02.19 | ₩411,244 | ₩417,263 | ₩401,214 | ₩401,214 | -2.44% | 103 |
|---|
| 2026.02.18 | ₩403,220 | ₩415,256 | ₩401,214 | ₩415,256 | +2.99% | 22 |
|---|
| 2026.02.17 | ₩407,232 | ₩429,299 | ₩391,184 | ₩401,214 | -1.48% | 138 |
|---|
| 2026.02.13 | ₩411,244 | ₩427,293 | ₩397,202 | ₩411,244 | 0.00% | 201 |
|---|
| 2026.02.12 | ₩435,317 | ₩471,426 | ₩407,232 | ₩415,256 | -4.61% | 909 |
|---|
| 2026.02.11 | ₩443,341 | ₩443,341 | ₩411,244 | ₩417,263 | -5.88% | 135 |
|---|
| 2026.02.10 | ₩431,305 | ₩431,305 | ₩407,232 | ₩427,293 | -0.93% | 61 |
|---|
| 2026.02.09 | ₩401,214 | ₩429,299 | ₩383,159 | ₩421,275 | +5.00% | 342 |
|---|
| 2026.02.06 | ₩383,159 | ₩403,220 | ₩379,147 | ₩381,153 | -0.52% | 214 |
|---|
| 2026.02.05 | ₩421,275 | ₩441,335 | ₩381,153 | ₩381,153 | -9.52% | 210 |
|---|
| 2026.02.04 | ₩417,263 | ₩441,335 | ₩417,263 | ₩421,275 | +0.96% | 87 |
|---|
| 2026.02.03 | ₩417,263 | ₩429,299 | ₩417,263 | ₩425,287 | +1.92% | 77 |
|---|
| 2026.02.02 | ₩419,269 | ₩439,329 | ₩419,269 | ₩433,311 | +3.35% | 121 |
|---|
| 2026.01.30 | ₩423,281 | ₩447,354 | ₩417,263 | ₩433,311 | +2.37% | 302 |
|---|
| 2026.01.29 | ₩475,439 | ₩475,439 | ₩407,232 | ₩435,317 | -8.44% | 579 |
|---|
| 2026.01.28 | ₩467,414 | ₩489,481 | ₩431,305 | ₩483,463 | +3.43% | 3.3천 |
|---|
| 2026.01.27 | ₩421,275 | ₩463,402 | ₩417,263 | ₩443,341 | +5.24% | 489 |
|---|
| 2026.01.26 | ₩425,287 | ₩427,293 | ₩415,256 | ₩427,293 | +0.47% | 108 |
|---|
| 2026.01.23 | ₩417,263 | ₩449,360 | ₩405,226 | ₩429,299 | +2.88% | 740 |
|---|
| 2026.01.22 | ₩415,256 | ₩437,323 | ₩401,214 | ₩415,256 | 0.00% | 268 |
|---|
| 2026.01.21 | ₩437,323 | ₩437,323 | ₩401,214 | ₩419,269 | -4.13% | 208 |
|---|
| 2026.01.20 | ₩435,317 | ₩435,317 | ₩401,214 | ₩411,244 | -5.53% | 205 |
|---|
| 2026.01.16 | ₩421,275 | ₩439,329 | ₩421,275 | ₩439,329 | +4.29% | 103 |
|---|
| 2026.01.15 | ₩425,287 | ₩441,335 | ₩415,256 | ₩441,335 | +3.77% | 146 |
|---|
| 2026.01.14 | ₩421,275 | ₩443,341 | ₩421,275 | ₩433,311 | +2.86% | 152 |
|---|
| 2026.01.13 | ₩441,335 | ₩447,354 | ₩427,293 | ₩447,354 | +1.36% | 130 |
|---|
| 2026.01.12 | ₩447,354 | ₩447,354 | ₩427,293 | ₩447,354 | 0.00% | 207 |
|---|
| 2026.01.09 | ₩443,341 | ₩451,366 | ₩435,317 | ₩449,360 | +1.36% | 142 |
|---|
| 2026.01.08 | ₩441,335 | ₩451,366 | ₩433,311 | ₩447,354 | +1.36% | 206 |
|---|
| 2026.01.07 | ₩459,390 | ₩463,402 | ₩437,323 | ₩449,360 | -2.18% | 284 |
|---|
| 2026.01.06 | ₩453,372 | ₩461,396 | ₩441,335 | ₩461,396 | +1.77% | 442 |
|---|
| 2026.01.05 | ₩429,299 | ₩473,433 | ₩425,287 | ₩459,390 | +7.01% | 797 |
|---|
| 2026.01.02 | ₩407,232 | ₩437,323 | ₩407,232 | ₩437,323 | +7.39% | 180 |
|---|
| 2025.12.31 | ₩413,250 | ₩439,329 | ₩403,220 | ₩403,220 | -2.43% | 280 |
|---|
| 2025.12.30 | ₩427,293 | ₩441,335 | ₩401,214 | ₩421,275 | -1.41% | 899 |
|---|
| 2025.12.29 | ₩433,311 | ₩481,457 | ₩417,263 | ₩441,335 | +1.85% | 2.1천 |
|---|
| 2025.12.26 | ₩457,384 | ₩471,426 | ₩401,214 | ₩429,299 | -6.14% | 3.3만 |
|---|
| 2025.12.24 | ₩405,226 | ₩405,226 | ₩399,208 | ₩399,208 | -1.49% | 689 |
|---|
| 2025.12.23 | ₩421,275 | ₩421,275 | ₩397,202 | ₩403,220 | -4.29% | 151 |
|---|
| 2025.12.22 | ₩415,256 | ₩417,263 | ₩401,214 | ₩407,232 | -1.93% | 262 |
|---|
| 2025.12.19 | ₩441,335 | ₩441,335 | ₩411,244 | ₩415,256 | -5.91% | 96 |
|---|
| 2025.12.18 | ₩461,396 | ₩461,396 | ₩421,275 | ₩425,287 | -7.83% | 224 |
|---|
| 2025.12.17 | ₩457,384 | ₩463,402 | ₩421,275 | ₩423,281 | -7.46% | 198 |
|---|
| 2025.12.16 | ₩451,366 | ₩473,433 | ₩439,329 | ₩447,354 | -0.89% | 284 |
|---|
| 2025.12.15 | ₩497,505 | ₩497,505 | ₩437,323 | ₩449,360 | -9.68% | 283 |
|---|
| 2025.12.12 | ₩509,542 | ₩521,578 | ₩485,469 | ₩485,469 | -4.72% | 306 |
|---|
| 2025.12.11 | ₩521,578 | ₩535,621 | ₩507,536 | ₩511,548 | -1.92% | 186 |
|---|
| 2025.12.10 | ₩545,651 | ₩549,663 | ₩525,590 | ₩531,609 | -2.57% | 148 |
|---|
| 2025.12.09 | ₩557,687 | ₩567,718 | ₩523,584 | ₩543,645 | -2.52% | 143 |
|---|
| 2025.12.08 | ₩581,760 | ₩581,760 | ₩561,700 | ₩567,718 | -2.41% | 192 |
|---|
| 2025.12.05 | ₩609,845 | ₩609,845 | ₩563,706 | ₩575,742 | -5.59% | 200 |
|---|
| 2025.12.04 | ₩579,754 | ₩585,772 | ₩559,694 | ₩569,724 | -1.73% | 482 |
|---|
| 2025.12.03 | ₩545,651 | ₩625,894 | ₩541,639 | ₩585,772 | +7.35% | 1.4천 |
|---|
| 2025.12.02 | ₩527,596 | ₩563,706 | ₩527,596 | ₩557,687 | +5.70% | 291 |
|---|
| 2025.12.01 | ₩495,499 | ₩533,615 | ₩483,463 | ₩531,609 | +7.29% | 782 |
|---|
| 2025.11.28 | ₩523,584 | ₩525,590 | ₩481,457 | ₩495,499 | -5.36% | 99 |
|---|
| 2025.11.26 | ₩519,572 | ₩535,621 | ₩517,566 | ₩521,578 | +0.39% | 95 |
|---|
| 2025.11.25 | ₩521,578 | ₩531,609 | ₩517,566 | ₩523,584 | +0.38% | 133 |
|---|
| 2025.11.24 | ₩483,463 | ₩527,596 | ₩483,463 | ₩527,596 | +9.13% | 64 |
|---|
| 2025.11.21 | ₩521,578 | ₩531,609 | ₩495,499 | ₩527,596 | +1.15% | 122 |
|---|
| 2025.11.20 | ₩581,760 | ₩581,760 | ₩513,554 | ₩519,572 | -10.69% | 183 |
|---|
| 2025.11.19 | ₩561,700 | ₩561,700 | ₩481,457 | ₩525,590 | -6.43% | 252 |
|---|
| 2025.11.18 | ₩475,439 | ₩493,493 | ₩445,348 | ₩489,481 | +2.95% | 196 |
|---|
| 2025.11.17 | ₩505,530 | ₩521,578 | ₩471,426 | ₩477,445 | -5.56% | 198 |
|---|
| 2025.11.14 | ₩511,548 | ₩517,566 | ₩489,481 | ₩515,560 | +0.78% | 286 |
|---|
| 2025.11.13 | ₩541,639 | ₩547,657 | ₩521,578 | ₩525,590 | -2.96% | 121 |
|---|
| 2025.11.12 | ₩543,645 | ₩561,700 | ₩535,621 | ₩553,675 | +1.85% | 177 |
|---|
| 2025.11.11 | ₩543,645 | ₩551,669 | ₩519,572 | ₩547,657 | +0.74% | 229 |
|---|
| 2025.11.10 | ₩553,675 | ₩557,687 | ₩539,633 | ₩551,669 | -0.36% | 531 |
|---|
| 2025.11.07 | ₩561,700 | ₩571,730 | ₩539,633 | ₩543,645 | -3.21% | 640 |
|---|
| 2025.11.06 | ₩569,724 | ₩581,760 | ₩551,669 | ₩561,700 | -1.41% | 331 |
|---|
| 2025.11.05 | ₩561,700 | ₩575,742 | ₩561,700 | ₩569,724 | +1.43% | 225 |
|---|
| 2025.11.04 | ₩593,797 | ₩593,797 | ₩561,700 | ₩561,700 | -5.41% | 657 |
|---|
| 2025.11.03 | ₩621,882 | ₩662,003 | ₩601,821 | ₩611,851 | -1.61% | 1.8천 |
|---|
| 2025.10.31 | ₩603,827 | ₩641,942 | ₩585,772 | ₩623,888 | +3.32% | 822 |
|---|
| 2025.10.30 | ₩615,863 | ₩651,973 | ₩559,694 | ₩607,839 | -1.30% | 2.2천 |
|---|
| 2025.10.29 | ₩601,821 | ₩938,841 | ₩581,760 | ₩704,131 | +17.00% | 3.8만 |
|---|
| 2025.10.28 | ₩621,882 | ₩631,912 | ₩585,772 | ₩593,797 | -4.52% | 309 |
|---|
| 2025.10.27 | ₩621,882 | ₩621,882 | ₩581,760 | ₩619,876 | -0.32% | 427 |
|---|
| 2025.10.24 | ₩601,821 | ₩601,821 | ₩575,742 | ₩581,760 | -3.33% | 485 |
|---|
| 2025.10.23 | ₩619,876 | ₩619,876 | ₩557,687 | ₩571,730 | -7.77% | 281 |
|---|
| 2025.10.22 | ₩591,791 | ₩599,815 | ₩563,706 | ₩567,718 | -4.07% | 368 |
|---|
| 2025.10.21 | ₩581,760 | ₩589,785 | ₩571,730 | ₩587,779 | +1.03% | 256 |
|---|
| 2025.10.20 | ₩575,742 | ₩597,809 | ₩573,736 | ₩587,779 | +2.09% | 197 |
|---|
| 2025.10.17 | ₩573,736 | ₩575,742 | ₩541,639 | ₩553,675 | -3.50% | 580 |
|---|
| 2025.10.16 | ₩633,918 | ₩647,961 | ₩571,730 | ₩583,766 | -7.91% | 667 |
|---|
| 2025.10.15 | ₩674,040 | ₩680,058 | ₩633,918 | ₩633,918 | -5.95% | 673 |
|---|
| 2025.10.14 | ₩700,118 | ₩700,118 | ₩670,027 | ₩678,052 | -3.15% | 379 |
|---|
| 2025.10.13 | ₩657,991 | ₩700,118 | ₩657,991 | ₩682,064 | +3.66% | 391 |
|---|
| 2025.10.10 | ₩728,203 | ₩742,246 | ₩662,003 | ₩674,040 | -7.44% | 850 |
|---|