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 | ₩1,416 | ₩1,429 | ₩1,333 | ₩1,336 | -5.66% | 9.2만 |
| 2026.10.08 | ₩1,349 | ₩1,443 | ₩1,322 | ₩1,429 | +5.94% | 40.7만 |
| 2026.10.07 | ₩1,402 | ₩1,416 | ₩1,322 | ₩1,349 | -3.81% | 26.6만 |
| 2026.10.06 | ₩1,483 | ₩1,629 | ₩1,389 | ₩1,509 | +1.80% | 194만 |
| 2026.10.05 | ₩1,910 | ₩1,950 | ₩1,830 | ₩1,843 | -3.50% | 31.2만 |
| 2026.10.02 | ₩1,816 | ₩2,070 | ₩1,750 | ₩1,950 | +7.35% | 29.1만 |
| 2026.10.01 | ₩1,963 | ₩1,985 | ₩1,810 | ₩1,830 | -6.80% | 27.1만 |
| 2026.09.30 | ₩1,990 | ₩2,017 | ₩1,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,977 |
| -0.67% |
| 45.6만 |
| 2026.09.29 | ₩1,963 | ₩2,097 | ₩1,883 | ₩1,923 | -2.04% | 212만 |
|---|
| 2026.09.28 | ₩1,923 | ₩2,070 | ₩1,897 | ₩2,017 | +4.86% | 11.7만 |
|---|
| 2026.09.25 | ₩2,137 | ₩2,137 | ₩1,910 | ₩1,963 | -8.12% | 30.2만 |
|---|
| 2026.09.24 | ₩2,190 | ₩2,217 | ₩2,109 | ₩2,137 | -2.44% | 36.7만 |
|---|
| 2026.09.23 | ₩2,297 | ₩2,351 | ₩2,204 | ₩2,204 | -4.07% | 20.3만 |
|---|
| 2026.09.22 | ₩2,190 | ₩2,431 | ₩2,097 | ₩2,351 | +7.32% | 59.1만 |
|---|
| 2026.09.21 | ₩2,097 | ₩2,271 | ₩2,070 | ₩2,217 | +5.73% | 20.6만 |
|---|
| 2026.09.18 | ₩2,377 | ₩2,391 | ₩2,130 | ₩2,137 | -10.11% | 42.8만 |
|---|
| 2026.09.17 | ₩2,377 | ₩2,735 | ₩2,177 | ₩2,458 | +3.37% | 154.1만 |
|---|
| 2026.09.16 | ₩2,351 | ₩2,484 | ₩2,017 | ₩2,297 | -2.27% | 1167.7만 |
|---|
| 2026.09.15 | ₩1,870 | ₩1,963 | ₩1,816 | ₩1,870 | 0.00% | 931.8만 |
|---|
| 2026.09.14 | ₩1,656 | ₩1,957 | ₩1,656 | ₩1,923 | +16.13% | 23.7만 |
|---|
| 2026.09.11 | ₩1,683 | ₩1,763 | ₩1,629 | ₩1,710 | +1.59% | 10.7만 |
|---|
| 2026.09.10 | ₩1,763 | ₩1,796 | ₩1,683 | ₩1,723 | -2.27% | 21.9만 |
|---|
| 2026.09.09 | ₩1,816 | ₩1,857 | ₩1,750 | ₩1,750 | -3.68% | 23.8만 |
|---|
| 2026.09.08 | ₩1,923 | ₩2,044 | ₩1,810 | ₩1,843 | -4.17% | 49.5만 |
|---|
| 2026.09.04 | ₩1,843 | ₩1,937 | ₩1,803 | ₩1,910 | +3.62% | 30만 |
|---|
| 2026.09.03 | ₩1,830 | ₩1,990 | ₩1,830 | ₩1,830 | 0.00% | 29.7만 |
|---|
| 2026.09.02 | ₩1,763 | ₩1,963 | ₩1,763 | ₩1,883 | +6.82% | 57.9만 |
|---|
| 2026.09.01 | ₩2,084 | ₩2,104 | ₩1,870 | ₩1,963 | -5.77% | 335.2만 |
|---|
| 2026.08.31 | ₩1,950 | ₩2,030 | ₩1,763 | ₩1,763 | -9.59% | 248.6만 |
|---|
| 2026.08.28 | ₩2,404 | ₩2,471 | ₩1,950 | ₩2,070 | -13.89% | 157만 |
|---|
| 2026.08.27 | ₩2,618 | ₩2,751 | ₩2,478 | ₩2,551 | -2.55% | 468.9만 |
|---|
| 2026.08.26 | ₩2,558 | ₩2,872 | ₩2,364 | ₩2,832 | +10.70% | 8690.8만 |
|---|
| 2026.08.25 | ₩1,576 | ₩1,603 | ₩1,529 | ₩1,536 | -2.54% | 3128.2만 |
|---|
| 2026.08.24 | ₩1,496 | ₩1,639 | ₩1,469 | ₩1,589 | +6.25% | 24.7만 |
|---|
| 2026.08.21 | ₩1,616 | ₩1,643 | ₩1,536 | ₩1,543 | -4.55% | 21.5만 |
|---|
| 2026.08.20 | ₩1,683 | ₩1,683 | ₩1,529 | ₩1,576 | -6.35% | 36.8만 |
|---|
| 2026.08.19 | ₩1,857 | ₩1,947 | ₩1,710 | ₩1,790 | -3.60% | 84.7만 |
|---|
| 2026.08.18 | ₩1,883 | ₩2,044 | ₩1,776 | ₩1,883 | 0.00% | 82.8만 |
|---|
| 2026.08.17 | ₩1,776 | ₩1,937 | ₩1,736 | ₩1,923 | +8.27% | 66.9만 |
|---|
| 2026.08.14 | ₩1,710 | ₩1,816 | ₩1,670 | ₩1,776 | +3.91% | 34.1만 |
|---|
| 2026.08.13 | ₩1,656 | ₩1,750 | ₩1,643 | ₩1,710 | +3.23% | 51.5만 |
|---|
| 2026.08.12 | ₩1,683 | ₩1,910 | ₩1,576 | ₩1,736 | +3.17% | 209.5만 |
|---|
| 2026.08.11 | ₩1,563 | ₩1,803 | ₩1,563 | ₩1,750 | +11.97% | 84.4만 |
|---|
| 2026.08.10 | ₩1,549 | ₩1,670 | ₩1,509 | ₩1,616 | +4.31% | 55.5만 |
|---|
| 2026.08.07 | ₩1,523 | ₩1,549 | ₩1,457 | ₩1,496 | -1.75% | 38.4만 |
|---|
| 2026.08.06 | ₩1,576 | ₩1,616 | ₩1,516 | ₩1,536 | -2.54% | 37.1만 |
|---|
| 2026.08.05 | ₩1,603 | ₩1,696 | ₩1,549 | ₩1,603 | 0.00% | 40.5만 |
|---|
| 2026.08.04 | ₩1,569 | ₩1,909 | ₩1,551 | ₩1,603 | +2.13% | 474.6만 |
|---|
| 2026.08.03 | ₩1,563 | ₩1,683 | ₩1,549 | ₩1,643 | +5.13% | 18.5만 |
|---|
| 2026.07.31 | ₩1,670 | ₩1,670 | ₩1,543 | ₩1,603 | -4.00% | 23.1만 |
|---|
| 2026.07.30 | ₩1,643 | ₩1,670 | ₩1,603 | ₩1,670 | +1.63% | 22.4만 |
|---|
| 2026.07.29 | ₩1,603 | ₩2,084 | ₩1,556 | ₩1,670 | +4.17% | 214.9만 |
|---|
| 2026.07.28 | ₩1,629 | ₩1,696 | ₩1,536 | ₩1,629 | 0.00% | 20.9만 |
|---|
| 2026.07.27 | ₩1,563 | ₩1,790 | ₩1,563 | ₩1,670 | +6.84% | 33.9만 |
|---|
| 2026.07.24 | ₩1,629 | ₩1,670 | ₩1,496 | ₩1,563 | -4.10% | 39만 |
|---|
| 2026.07.23 | ₩1,790 | ₩1,816 | ₩1,644 | ₩1,710 | -4.48% | 33.2만 |
|---|
| 2026.07.22 | ₩1,696 | ₩1,843 | ₩1,629 | ₩1,810 | +6.69% | 46.3만 |
|---|
| 2026.07.21 | ₩1,563 | ₩1,756 | ₩1,523 | ₩1,710 | +9.40% | 59.6만 |
|---|
| 2026.07.20 | ₩1,416 | ₩1,549 | ₩1,362 | ₩1,549 | +9.43% | 38.6만 |
|---|
| 2026.07.17 | ₩1,402 | ₩1,443 | ₩1,362 | ₩1,416 | +0.95% | 15.6만 |
|---|
| 2026.07.16 | ₩1,549 | ₩1,549 | ₩1,389 | ₩1,429 | -7.76% | 43.9만 |
|---|
| 2026.07.15 | ₩1,523 | ₩1,603 | ₩1,429 | ₩1,509 | -0.88% | 71.1만 |
|---|
| 2026.07.14 | ₩1,763 | ₩2,351 | ₩1,503 | ₩1,529 | -13.26% | 1286.6만 |
|---|
| 2026.07.13 | ₩1,656 | ₩1,736 | ₩1,563 | ₩1,576 | -4.84% | 70.1만 |
|---|
| 2026.07.10 | ₩2,024 | ₩2,084 | ₩1,736 | ₩1,910 | -5.61% | 384.8만 |
|---|
| 2026.07.09 | ₩1,803 | ₩1,863 | ₩1,696 | ₩1,830 | +1.48% | 506.9만 |
|---|
| 2026.07.08 | ₩1,950 | ₩1,970 | ₩1,816 | ₩1,897 | -2.74% | 23.7만 |
|---|
| 2026.07.07 | ₩1,977 | ₩2,024 | ₩1,895 | ₩2,003 | +1.35% | 36.4만 |
|---|
| 2026.07.06 | ₩1,670 | ₩2,164 | ₩1,629 | ₩2,097 | +25.60% | 168.5만 |
|---|
| 2026.07.02 | ₩1,670 | ₩1,723 | ₩1,656 | ₩1,670 | 0.00% | 34.7만 |
|---|
| 2026.07.01 | ₩1,629 | ₩1,763 | ₩1,483 | ₩1,736 | +6.56% | 116.7만 |
|---|
| 2026.06.30 | ₩1,629 | ₩1,723 | ₩1,549 | ₩1,656 | +1.64% | 48.9만 |
|---|
| 2026.06.29 | ₩1,730 | ₩1,763 | ₩1,603 | ₩1,670 | -3.47% | 54.2만 |
|---|
| 2026.06.26 | ₩1,710 | ₩1,962 | ₩1,629 | ₩1,897 | +10.94% | 103.2만 |
|---|
| 2026.06.25 | ₩2,297 | ₩2,297 | ₩1,576 | ₩1,696 | -26.16% | 222.2만 |
|---|
| 2026.06.24 | ₩2,484 | ₩2,792 | ₩2,164 | ₩2,297 | -7.53% | 127.6만 |
|---|
| 2026.06.23 | ₩2,832 | ₩3,032 | ₩2,446 | ₩2,845 | +0.47% | 67.7만 |
|---|
| 2026.06.22 | ₩2,725 | ₩2,885 | ₩2,645 | ₩2,885 | +5.88% | 91.4만 |
|---|
| 2026.06.18 | ₩3,206 | ₩3,566 | ₩2,805 | ₩3,206 | 0.00% | 273.5만 |
|---|
| 2026.06.17 | ₩5,169 | ₩5,369 | ₩4,929 | ₩5,169 | 0.00% | 92.6만 |
|---|
| 2026.06.16 | ₩5,970 | ₩6,131 | ₩4,969 | ₩5,650 | -5.37% | 648.2만 |
|---|
| 2026.06.15 | ₩4,969 | ₩5,369 | ₩4,888 | ₩5,049 | +1.61% | 114.9만 |
|---|
| 2026.06.12 | ₩4,808 | ₩4,929 | ₩4,328 | ₩4,768 | -0.83% | 244.8만 |
|---|
| 2026.06.11 | ₩5,490 | ₩5,610 | ₩4,728 | ₩4,929 | -10.22% | 239.9만 |
|---|
| 2026.06.10 | ₩6,491 | ₩7,092 | ₩5,169 | ₩6,611 | +1.85% | 1010.6만 |
|---|
| 2026.06.09 | ₩4,929 | ₩5,129 | ₩4,408 | ₩5,009 | +1.63% | 410.8만 |
|---|
| 2026.06.08 | ₩5,009 | ₩5,209 | ₩4,328 | ₩5,209 | +4.00% | 123.1만 |
|---|
| 2026.06.05 | ₩6,892 | ₩6,892 | ₩4,728 | ₩5,249 | -23.84% | 249.6만 |
|---|
| 2026.06.04 | ₩7,934 | ₩10,418 | ₩6,050 | ₩6,491 | -18.18% | 1184.3만 |
|---|
| 2026.06.03 | ₩5,730 | ₩5,970 | ₩5,289 | ₩5,890 | +2.80% | 224.5만 |
|---|
| 2026.06.02 | ₩5,490 | ₩6,812 | ₩5,409 | ₩6,131 | +11.68% | 168.2만 |
|---|
| 2026.06.01 | ₩7,333 | ₩8,014 | ₩6,852 | ₩7,613 | +3.83% | 18.3만 |
|---|
| 2026.05.29 | ₩7,453 | ₩8,535 | ₩6,852 | ₩7,613 | +2.15% | 55.4만 |
|---|
| 2026.05.28 | ₩9,617 | ₩10,939 | ₩8,054 | ₩9,296 | -3.33% | 341만 |
|---|
| 2026.05.27 | ₩8,575 | ₩8,615 | ₩8,094 | ₩8,375 | -2.34% | 131.8만 |
|---|
| 2026.05.26 | ₩11,420 | ₩11,420 | ₩7,814 | ₩9,456 | -17.19% | 121.1만 |
|---|
| 2026.05.22 | ₩18,873 | ₩19,634 | ₩13,584 | ₩15,066 | -20.17% | 7.2만 |
|---|
| 2026.05.21 | ₩18,833 | ₩20,596 | ₩17,911 | ₩19,834 | +5.32% | 2.4만 |
|---|
| 2026.05.20 | ₩28,049 | ₩28,049 | ₩22,439 | ₩24,082 | -14.14% | 6.7만 |
|---|
| 2026.05.19 | ₩40,871 | ₩40,871 | ₩32,416 | ₩32,456 | -20.59% | 5.9천 |
|---|
| 2026.05.18 | ₩40,470 | ₩42,474 | ₩36,984 | ₩42,073 | +3.96% | 2.9천 |
|---|
| 2026.05.15 | ₩42,233 | ₩43,075 | ₩39,949 | ₩41,272 | -2.28% | 4천 |
|---|
| 2026.05.14 | ₩42,874 | ₩48,083 | ₩41,432 | ₩43,676 | +1.87% | 1.7만 |
|---|
| 2026.05.13 | ₩41,672 | ₩49,285 | ₩41,672 | ₩42,073 | +0.96% | 1.8만 |
|---|
| 2026.05.12 | ₩41,272 | ₩44,076 | ₩40,070 | ₩42,474 | +2.91% | 2.6천 |
|---|
| 2026.05.11 | ₩43,676 | ₩46,481 | ₩40,070 | ₩42,474 | -2.75% | 6.5만 |
|---|
| 2026.05.08 | ₩44,076 | ₩46,481 | ₩43,275 | ₩44,878 | +1.82% | 3.7천 |
|---|
| 2026.05.07 | ₩44,477 | ₩44,878 | ₩42,073 | ₩44,878 | +0.90% | 2.3천 |
|---|
| 2026.05.06 | ₩40,470 | ₩55,697 | ₩40,270 | ₩43,676 | +7.92% | 3.2만 |
|---|
| 2026.05.05 | ₩31,855 | ₩41,272 | ₩29,651 | ₩40,470 | +27.04% | 2.2만 |
|---|
| 2026.05.04 | ₩34,820 | ₩35,462 | ₩28,129 | ₩29,571 | -15.07% | 8.3천 |
|---|
| 2026.05.01 | ₩38,867 | ₩39,068 | ₩32,937 | ₩34,059 | -12.37% | 1.1만 |
|---|
| 2026.04.30 | ₩41,272 | ₩42,273 | ₩39,669 | ₩39,669 | -3.88% | 3.8천 |
|---|
| 2026.04.29 | ₩51,690 | ₩51,690 | ₩41,272 | ₩42,073 | -18.60% | 4.5천 |
|---|
| 2026.04.28 | ₩53,292 | ₩56,899 | ₩52,892 | ₩52,892 | -0.75% | 1.6천 |
|---|
| 2026.04.27 | ₩57,700 | ₩57,700 | ₩52,892 | ₩54,495 | -5.56% | 1.8천 |
|---|
| 2026.04.24 | ₩58,501 | ₩58,501 | ₩52,090 | ₩53,292 | -8.90% | 4.1천 |
|---|
| 2026.04.23 | ₩61,306 | ₩61,306 | ₩57,700 | ₩58,101 | -5.23% | 1.6천 |
|---|
| 2026.04.22 | ₩62,508 | ₩64,111 | ₩60,906 | ₩64,111 | +2.56% | 1.3만 |
|---|
| 2026.04.21 | ₩65,313 | ₩68,118 | ₩61,707 | ₩62,108 | -4.91% | 4.5천 |
|---|
| 2026.04.20 | ₩64,111 | ₩65,113 | ₩58,181 | ₩63,310 | -1.25% | 3.6천 |
|---|
| 2026.04.17 | ₩62,709 | ₩66,716 | ₩55,697 | ₩64,512 | +2.88% | 1.2만 |
|---|
| 2026.04.16 | ₩64,512 | ₩67,717 | ₩60,505 | ₩60,906 | -5.59% | 4.3천 |
|---|
| 2026.04.15 | ₩62,108 | ₩66,515 | ₩60,104 | ₩64,913 | +4.52% | 8.2천 |
|---|
| 2026.04.14 | ₩64,111 | ₩65,113 | ₩60,906 | ₩60,906 | -5.00% | 7.9천 |
|---|
| 2026.04.13 | ₩60,104 | ₩67,317 | ₩59,784 | ₩64,111 | +6.67% | 1.1만 |
|---|
| 2026.04.10 | ₩49,686 | ₩60,906 | ₩49,686 | ₩58,101 | +16.94% | 1.9만 |
|---|
| 2026.04.09 | ₩45,679 | ₩50,087 | ₩43,355 | ₩50,087 | +9.65% | 1.5만 |
|---|
| 2026.04.08 | ₩42,874 | ₩48,484 | ₩38,266 | ₩46,080 | +7.48% | 1.7만 |
|---|
| 2026.04.07 | ₩42,073 | ₩44,477 | ₩38,467 | ₩43,676 | +3.81% | 3.1만 |
|---|
| 2026.04.06 | ₩43,676 | ₩44,878 | ₩42,474 | ₩43,275 | -0.92% | 1만 |
|---|
| 2026.04.02 | ₩41,272 | ₩45,078 | ₩39,749 | ₩42,073 | +1.94% | 1.1만 |
|---|
| 2026.04.01 | ₩42,073 | ₩43,075 | ₩39,268 | ₩42,874 | +1.90% | 1.3만 |
|---|
| 2026.03.31 | ₩43,275 | ₩43,275 | ₩40,070 | ₩42,073 | -2.78% | 1.1만 |
|---|
| 2026.03.30 | ₩42,073 | ₩47,282 | ₩37,144 | ₩42,874 | +1.90% | 23.1만 |
|---|
| 2026.03.27 | ₩37,665 | ₩42,474 | ₩37,665 | ₩41,272 | +9.57% | 9.5천 |
|---|
| 2026.03.26 | ₩42,073 | ₩42,874 | ₩37,225 | ₩41,071 | -2.38% | 1.9만 |
|---|
| 2026.03.25 | ₩48,484 | ₩48,484 | ₩41,272 | ₩43,676 | -9.92% | 16만 |
|---|
| 2026.03.24 | ₩44,878 | ₩45,279 | ₩40,871 | ₩43,275 | -3.57% | 2만 |
|---|
| 2026.03.23 | ₩54,895 | ₩54,895 | ₩42,073 | ₩49,686 | -9.49% | 2만 |
|---|
| 2026.03.20 | ₩58,101 | ₩60,104 | ₩54,094 | ₩56,097 | -3.45% | 7.3만 |
|---|
| 2026.03.19 | ₩80,139 | ₩80,139 | ₩56,097 | ₩60,104 | -25.00% | 7.3만 |
|---|
| 2026.03.18 | ₩96,167 | ₩132,229 | ₩86,149 | ₩90,156 | -6.25% | 46.9만 |
|---|
| 2026.03.17 | ₩82,142 | ₩110,191 | ₩70,122 | ₩76,132 | -7.32% | 5.8만 |
|---|
| 2026.03.16 | ₩102,177 | ₩102,177 | ₩84,146 | ₩92,160 | -9.80% | 1.9만 |
|---|
| 2026.03.13 | ₩146,254 | ₩148,257 | ₩94,163 | ₩100,174 | -31.51% | 2.2만 |
|---|
| 2026.03.12 | ₩198,344 | ₩198,344 | ₩144,250 | ₩150,261 | -24.24% | 2.2만 |
|---|
| 2026.03.11 | ₩224,389 | ₩224,389 | ₩196,341 | ₩216,375 | -3.57% | 5.5천 |
|---|
| 2026.03.10 | ₩192,334 | ₩220,382 | ₩190,330 | ₩210,365 | +9.38% | 1.9천 |
|---|
| 2026.03.09 | ₩226,393 | ₩226,393 | ₩164,285 | ₩206,358 | -8.85% | 4.6천 |
|---|
| 2026.03.06 | ₩278,483 | ₩278,483 | ₩212,368 | ₩226,393 | -18.71% | 1.5만 |
|---|
| 2026.03.05 | ₩286,497 | ₩326,566 | ₩268,466 | ₩310,539 | +8.39% | 8.1천 |
|---|
| 2026.03.04 | ₩278,483 | ₩300,521 | ₩278,483 | ₩288,500 | +3.60% | 289 |
|---|
| 2026.03.03 | ₩272,473 | ₩294,511 | ₩272,473 | ₩280,487 | +2.94% | 344 |
|---|
| 2026.03.02 | ₩356,619 | ₩356,619 | ₩278,483 | ₩300,521 | -15.73% | 576 |
|---|
| 2026.02.27 | ₩376,653 | ₩384,667 | ₩360,626 | ₩380,660 | +1.06% | 392 |
|---|
| 2026.02.26 | ₩314,546 | ₩380,660 | ₩314,546 | ₩368,639 | +17.20% | 148 |
|---|
| 2026.02.25 | ₩368,639 | ₩400,695 | ₩368,639 | ₩392,681 | +6.52% | 62 |
|---|
| 2026.02.24 | ₩360,626 | ₩388,674 | ₩360,626 | ₩378,657 | +5.00% | 63 |
|---|
| 2026.02.23 | ₩400,695 | ₩400,695 | ₩380,660 | ₩384,667 | -4.00% | 94 |
|---|
| 2026.02.20 | ₩398,692 | ₩404,702 | ₩392,681 | ₩392,681 | -1.51% | 94 |
|---|
| 2026.02.19 | ₩410,712 | ₩416,723 | ₩400,695 | ₩400,695 | -2.44% | 103 |
|---|
| 2026.02.18 | ₩402,698 | ₩414,719 | ₩400,695 | ₩414,719 | +2.99% | 22 |
|---|
| 2026.02.17 | ₩406,705 | ₩428,744 | ₩390,678 | ₩400,695 | -1.48% | 138 |
|---|
| 2026.02.13 | ₩410,712 | ₩426,740 | ₩396,688 | ₩410,712 | 0.00% | 201 |
|---|
| 2026.02.12 | ₩434,754 | ₩470,817 | ₩406,705 | ₩414,719 | -4.61% | 909 |
|---|
| 2026.02.11 | ₩442,768 | ₩442,768 | ₩410,712 | ₩416,723 | -5.88% | 135 |
|---|
| 2026.02.10 | ₩430,747 | ₩430,747 | ₩406,705 | ₩426,740 | -0.93% | 61 |
|---|
| 2026.02.09 | ₩400,695 | ₩428,744 | ₩382,664 | ₩420,730 | +5.00% | 342 |
|---|
| 2026.02.06 | ₩382,664 | ₩402,698 | ₩378,657 | ₩380,660 | -0.52% | 214 |
|---|
| 2026.02.05 | ₩420,730 | ₩440,765 | ₩380,660 | ₩380,660 | -9.52% | 210 |
|---|
| 2026.02.04 | ₩416,723 | ₩440,765 | ₩416,723 | ₩420,730 | +0.96% | 87 |
|---|
| 2026.02.03 | ₩416,723 | ₩428,744 | ₩416,723 | ₩424,737 | +1.92% | 77 |
|---|
| 2026.02.02 | ₩418,726 | ₩438,761 | ₩418,726 | ₩432,751 | +3.35% | 121 |
|---|
| 2026.01.30 | ₩422,733 | ₩446,775 | ₩416,723 | ₩432,751 | +2.37% | 302 |
|---|
| 2026.01.29 | ₩474,824 | ₩474,824 | ₩406,705 | ₩434,754 | -8.44% | 579 |
|---|
| 2026.01.28 | ₩466,810 | ₩488,848 | ₩430,747 | ₩482,837 | +3.43% | 3.3천 |
|---|
| 2026.01.27 | ₩420,730 | ₩462,803 | ₩416,723 | ₩442,768 | +5.24% | 489 |
|---|
| 2026.01.26 | ₩424,737 | ₩426,740 | ₩414,719 | ₩426,740 | +0.47% | 108 |
|---|
| 2026.01.23 | ₩416,723 | ₩448,778 | ₩404,702 | ₩428,744 | +2.88% | 740 |
|---|
| 2026.01.22 | ₩414,719 | ₩436,758 | ₩400,695 | ₩414,719 | 0.00% | 268 |
|---|
| 2026.01.21 | ₩436,758 | ₩436,758 | ₩400,695 | ₩418,726 | -4.13% | 208 |
|---|
| 2026.01.20 | ₩434,754 | ₩434,754 | ₩400,695 | ₩410,712 | -5.53% | 205 |
|---|
| 2026.01.16 | ₩420,730 | ₩438,761 | ₩420,730 | ₩438,761 | +4.29% | 103 |
|---|
| 2026.01.15 | ₩424,737 | ₩440,765 | ₩414,719 | ₩440,765 | +3.77% | 146 |
|---|
| 2026.01.14 | ₩420,730 | ₩442,768 | ₩420,730 | ₩432,751 | +2.86% | 152 |
|---|
| 2026.01.13 | ₩440,765 | ₩446,775 | ₩426,740 | ₩446,775 | +1.36% | 130 |
|---|
| 2026.01.12 | ₩446,775 | ₩446,775 | ₩426,740 | ₩446,775 | 0.00% | 207 |
|---|
| 2026.01.09 | ₩442,768 | ₩450,782 | ₩434,754 | ₩448,778 | +1.36% | 142 |
|---|
| 2026.01.08 | ₩440,765 | ₩450,782 | ₩432,751 | ₩446,775 | +1.36% | 206 |
|---|
| 2026.01.07 | ₩458,796 | ₩462,803 | ₩436,758 | ₩448,778 | -2.18% | 284 |
|---|
| 2026.01.06 | ₩452,785 | ₩460,799 | ₩440,765 | ₩460,799 | +1.77% | 442 |
|---|
| 2026.01.05 | ₩428,744 | ₩472,820 | ₩424,737 | ₩458,796 | +7.01% | 797 |
|---|
| 2026.01.02 | ₩406,705 | ₩436,758 | ₩406,705 | ₩436,758 | +7.39% | 180 |
|---|
| 2025.12.31 | ₩412,716 | ₩438,761 | ₩402,698 | ₩402,698 | -2.43% | 280 |
|---|
| 2025.12.30 | ₩426,740 | ₩440,765 | ₩400,695 | ₩420,730 | -1.41% | 899 |
|---|
| 2025.12.29 | ₩432,751 | ₩480,834 | ₩416,723 | ₩440,765 | +1.85% | 2.1천 |
|---|
| 2025.12.26 | ₩456,792 | ₩470,817 | ₩400,695 | ₩428,744 | -6.14% | 3.3만 |
|---|
| 2025.12.24 | ₩404,702 | ₩404,702 | ₩398,692 | ₩398,692 | -1.49% | 689 |
|---|
| 2025.12.23 | ₩420,730 | ₩420,730 | ₩396,688 | ₩402,698 | -4.29% | 151 |
|---|
| 2025.12.22 | ₩414,719 | ₩416,723 | ₩400,695 | ₩406,705 | -1.93% | 262 |
|---|
| 2025.12.19 | ₩440,765 | ₩440,765 | ₩410,712 | ₩414,719 | -5.91% | 96 |
|---|
| 2025.12.18 | ₩460,799 | ₩460,799 | ₩420,730 | ₩424,737 | -7.83% | 224 |
|---|
| 2025.12.17 | ₩456,792 | ₩462,803 | ₩420,730 | ₩422,733 | -7.46% | 198 |
|---|
| 2025.12.16 | ₩450,782 | ₩472,820 | ₩438,761 | ₩446,775 | -0.89% | 284 |
|---|
| 2025.12.15 | ₩496,862 | ₩496,862 | ₩436,758 | ₩448,778 | -9.68% | 283 |
|---|
| 2025.12.12 | ₩508,883 | ₩520,904 | ₩484,841 | ₩484,841 | -4.72% | 306 |
|---|
| 2025.12.11 | ₩520,904 | ₩534,928 | ₩506,879 | ₩510,886 | -1.92% | 186 |
|---|
| 2025.12.10 | ₩544,945 | ₩548,952 | ₩524,910 | ₩530,921 | -2.57% | 148 |
|---|
| 2025.12.09 | ₩556,966 | ₩566,983 | ₩522,907 | ₩542,942 | -2.52% | 143 |
|---|
| 2025.12.08 | ₩581,008 | ₩581,008 | ₩560,973 | ₩566,983 | -2.41% | 192 |
|---|
| 2025.12.05 | ₩609,056 | ₩609,056 | ₩562,976 | ₩574,997 | -5.59% | 200 |
|---|
| 2025.12.04 | ₩579,004 | ₩585,015 | ₩558,970 | ₩568,987 | -1.73% | 482 |
|---|
| 2025.12.03 | ₩544,945 | ₩625,084 | ₩540,938 | ₩585,015 | +7.35% | 1.4천 |
|---|
| 2025.12.02 | ₩526,914 | ₩562,976 | ₩526,914 | ₩556,966 | +5.70% | 291 |
|---|
| 2025.12.01 | ₩494,858 | ₩532,924 | ₩482,837 | ₩530,921 | +7.29% | 782 |
|---|
| 2025.11.28 | ₩522,907 | ₩524,910 | ₩480,834 | ₩494,858 | -5.36% | 99 |
|---|
| 2025.11.26 | ₩518,900 | ₩534,928 | ₩516,897 | ₩520,904 | +0.39% | 95 |
|---|
| 2025.11.25 | ₩520,904 | ₩530,921 | ₩516,897 | ₩522,907 | +0.38% | 133 |
|---|
| 2025.11.24 | ₩482,837 | ₩526,914 | ₩482,837 | ₩526,914 | +9.13% | 64 |
|---|
| 2025.11.21 | ₩520,904 | ₩530,921 | ₩494,858 | ₩526,914 | +1.15% | 122 |
|---|
| 2025.11.20 | ₩581,008 | ₩581,008 | ₩512,890 | ₩518,900 | -10.69% | 183 |
|---|
| 2025.11.19 | ₩560,973 | ₩560,973 | ₩480,834 | ₩524,910 | -6.43% | 252 |
|---|
| 2025.11.18 | ₩474,824 | ₩492,855 | ₩444,771 | ₩488,848 | +2.95% | 196 |
|---|
| 2025.11.17 | ₩504,876 | ₩520,904 | ₩470,817 | ₩476,827 | -5.56% | 198 |
|---|
| 2025.11.14 | ₩510,886 | ₩516,897 | ₩488,848 | ₩514,893 | +0.78% | 286 |
|---|
| 2025.11.13 | ₩540,938 | ₩546,949 | ₩520,904 | ₩524,910 | -2.96% | 121 |
|---|
| 2025.11.12 | ₩542,942 | ₩560,973 | ₩534,928 | ₩552,959 | +1.85% | 177 |
|---|
| 2025.11.11 | ₩542,942 | ₩550,956 | ₩518,900 | ₩546,949 | +0.74% | 229 |
|---|
| 2025.11.10 | ₩552,959 | ₩556,966 | ₩538,935 | ₩550,956 | -0.36% | 531 |
|---|
| 2025.11.07 | ₩560,973 | ₩570,990 | ₩538,935 | ₩542,942 | -3.21% | 640 |
|---|
| 2025.11.06 | ₩568,987 | ₩581,008 | ₩550,956 | ₩560,973 | -1.41% | 331 |
|---|
| 2025.11.05 | ₩560,973 | ₩574,997 | ₩560,973 | ₩568,987 | +1.43% | 225 |
|---|
| 2025.11.04 | ₩593,029 | ₩593,029 | ₩560,973 | ₩560,973 | -5.41% | 657 |
|---|
| 2025.11.03 | ₩621,077 | ₩661,147 | ₩601,043 | ₩611,060 | -1.61% | 1.8천 |
|---|
| 2025.10.31 | ₩603,046 | ₩641,112 | ₩585,015 | ₩623,081 | +3.32% | 822 |
|---|
| 2025.10.30 | ₩615,067 | ₩651,129 | ₩558,970 | ₩607,053 | -1.30% | 2.2천 |
|---|
| 2025.10.29 | ₩601,043 | ₩937,626 | ₩581,008 | ₩703,220 | +17.00% | 3.8만 |
|---|
| 2025.10.28 | ₩621,077 | ₩631,095 | ₩585,015 | ₩593,029 | -4.52% | 309 |
|---|
| 2025.10.27 | ₩621,077 | ₩621,077 | ₩581,008 | ₩619,074 | -0.32% | 427 |
|---|
| 2025.10.24 | ₩601,043 | ₩601,043 | ₩574,997 | ₩581,008 | -3.33% | 485 |
|---|
| 2025.10.23 | ₩619,074 | ₩619,074 | ₩556,966 | ₩570,990 | -7.77% | 281 |
|---|
| 2025.10.22 | ₩591,025 | ₩599,039 | ₩562,976 | ₩566,983 | -4.07% | 368 |
|---|
| 2025.10.21 | ₩581,008 | ₩589,022 | ₩570,990 | ₩587,018 | +1.03% | 256 |
|---|
| 2025.10.20 | ₩574,997 | ₩597,036 | ₩572,994 | ₩587,018 | +2.09% | 197 |
|---|
| 2025.10.17 | ₩572,994 | ₩574,997 | ₩540,938 | ₩552,959 | -3.50% | 580 |
|---|
| 2025.10.16 | ₩633,098 | ₩647,122 | ₩570,990 | ₩583,011 | -7.91% | 667 |
|---|
| 2025.10.15 | ₩673,168 | ₩679,178 | ₩633,098 | ₩633,098 | -5.95% | 673 |
|---|
| 2025.10.14 | ₩699,213 | ₩699,213 | ₩669,161 | ₩677,175 | -3.15% | 379 |
|---|
| 2025.10.13 | ₩657,140 | ₩699,213 | ₩657,140 | ₩681,182 | +3.66% | 391 |
|---|
| 2025.10.10 | ₩727,261 | ₩741,286 | ₩661,147 | ₩673,168 | -7.44% | 850 |
|---|