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 | ₩1,430 | ₩1,334 | ₩1,336 | -5.66% | 9.2만 |
| 2026.10.08 | ₩1,350 | ₩1,443 | ₩1,323 | ₩1,430 | +5.94% | 40.7만 |
| 2026.10.07 | ₩1,403 | ₩1,416 | ₩1,323 | ₩1,350 | -3.81% | 26.6만 |
| 2026.10.06 | ₩1,483 | ₩1,630 | ₩1,390 | ₩1,510 | +1.80% | 194만 |
| 2026.10.05 | ₩1,911 | ₩1,951 | ₩1,831 | ₩1,844 | -3.50% | 31.2만 |
| 2026.10.02 | ₩1,817 | ₩2,071 | ₩1,750 | ₩1,951 | +7.35% | 29.1만 |
| 2026.10.01 | ₩1,964 | ₩1,986 | ₩1,811 | ₩1,831 | -6.80% | 27.1만 |
| 2026.09.30 | ₩1,991 | ₩2,018 | ₩1,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,978 |
| -0.67% |
| 45.6만 |
| 2026.09.29 | ₩1,964 | ₩2,098 | ₩1,884 | ₩1,924 | -2.04% | 212만 |
|---|
| 2026.09.28 | ₩1,924 | ₩2,071 | ₩1,897 | ₩2,018 | +4.86% | 11.7만 |
|---|
| 2026.09.25 | ₩2,138 | ₩2,138 | ₩1,911 | ₩1,964 | -8.12% | 30.2만 |
|---|
| 2026.09.24 | ₩2,191 | ₩2,218 | ₩2,110 | ₩2,138 | -2.44% | 36.7만 |
|---|
| 2026.09.23 | ₩2,298 | ₩2,352 | ₩2,205 | ₩2,205 | -4.07% | 20.3만 |
|---|
| 2026.09.22 | ₩2,191 | ₩2,432 | ₩2,098 | ₩2,352 | +7.32% | 59.1만 |
|---|
| 2026.09.21 | ₩2,098 | ₩2,272 | ₩2,071 | ₩2,218 | +5.73% | 20.6만 |
|---|
| 2026.09.18 | ₩2,378 | ₩2,392 | ₩2,131 | ₩2,138 | -10.11% | 42.8만 |
|---|
| 2026.09.17 | ₩2,378 | ₩2,737 | ₩2,178 | ₩2,459 | +3.37% | 154.1만 |
|---|
| 2026.09.16 | ₩2,352 | ₩2,485 | ₩2,018 | ₩2,298 | -2.27% | 1167.7만 |
|---|
| 2026.09.15 | ₩1,871 | ₩1,964 | ₩1,817 | ₩1,871 | 0.00% | 931.8만 |
|---|
| 2026.09.14 | ₩1,657 | ₩1,958 | ₩1,657 | ₩1,924 | +16.13% | 23.7만 |
|---|
| 2026.09.11 | ₩1,684 | ₩1,764 | ₩1,630 | ₩1,710 | +1.59% | 10.7만 |
|---|
| 2026.09.10 | ₩1,764 | ₩1,797 | ₩1,684 | ₩1,724 | -2.27% | 21.9만 |
|---|
| 2026.09.09 | ₩1,817 | ₩1,857 | ₩1,750 | ₩1,750 | -3.68% | 23.8만 |
|---|
| 2026.09.08 | ₩1,924 | ₩2,044 | ₩1,811 | ₩1,844 | -4.17% | 49.5만 |
|---|
| 2026.09.04 | ₩1,844 | ₩1,937 | ₩1,804 | ₩1,911 | +3.62% | 30만 |
|---|
| 2026.09.03 | ₩1,831 | ₩1,991 | ₩1,831 | ₩1,831 | 0.00% | 29.7만 |
|---|
| 2026.09.02 | ₩1,764 | ₩1,964 | ₩1,764 | ₩1,884 | +6.82% | 57.9만 |
|---|
| 2026.09.01 | ₩2,084 | ₩2,105 | ₩1,871 | ₩1,964 | -5.77% | 335.2만 |
|---|
| 2026.08.31 | ₩1,951 | ₩2,031 | ₩1,764 | ₩1,764 | -9.59% | 248.6만 |
|---|
| 2026.08.28 | ₩2,405 | ₩2,472 | ₩1,951 | ₩2,071 | -13.89% | 157만 |
|---|
| 2026.08.27 | ₩2,619 | ₩2,753 | ₩2,479 | ₩2,552 | -2.55% | 468.9만 |
|---|
| 2026.08.26 | ₩2,559 | ₩2,873 | ₩2,365 | ₩2,833 | +10.70% | 8690.8만 |
|---|
| 2026.08.25 | ₩1,577 | ₩1,603 | ₩1,530 | ₩1,537 | -2.54% | 3128.2만 |
|---|
| 2026.08.24 | ₩1,497 | ₩1,640 | ₩1,470 | ₩1,590 | +6.25% | 24.7만 |
|---|
| 2026.08.21 | ₩1,617 | ₩1,644 | ₩1,537 | ₩1,543 | -4.55% | 21.5만 |
|---|
| 2026.08.20 | ₩1,684 | ₩1,684 | ₩1,530 | ₩1,577 | -6.35% | 36.8만 |
|---|
| 2026.08.19 | ₩1,857 | ₩1,948 | ₩1,710 | ₩1,791 | -3.60% | 84.7만 |
|---|
| 2026.08.18 | ₩1,884 | ₩2,044 | ₩1,777 | ₩1,884 | 0.00% | 82.8만 |
|---|
| 2026.08.17 | ₩1,777 | ₩1,937 | ₩1,737 | ₩1,924 | +8.27% | 66.9만 |
|---|
| 2026.08.14 | ₩1,710 | ₩1,817 | ₩1,670 | ₩1,777 | +3.91% | 34.1만 |
|---|
| 2026.08.13 | ₩1,657 | ₩1,750 | ₩1,644 | ₩1,710 | +3.23% | 51.5만 |
|---|
| 2026.08.12 | ₩1,684 | ₩1,911 | ₩1,577 | ₩1,737 | +3.17% | 209.5만 |
|---|
| 2026.08.11 | ₩1,563 | ₩1,804 | ₩1,563 | ₩1,750 | +11.97% | 84.4만 |
|---|
| 2026.08.10 | ₩1,550 | ₩1,670 | ₩1,510 | ₩1,617 | +4.31% | 55.5만 |
|---|
| 2026.08.07 | ₩1,523 | ₩1,550 | ₩1,458 | ₩1,497 | -1.75% | 38.4만 |
|---|
| 2026.08.06 | ₩1,577 | ₩1,617 | ₩1,517 | ₩1,537 | -2.54% | 37.1만 |
|---|
| 2026.08.05 | ₩1,603 | ₩1,697 | ₩1,550 | ₩1,603 | 0.00% | 40.5만 |
|---|
| 2026.08.04 | ₩1,570 | ₩1,909 | ₩1,551 | ₩1,603 | +2.13% | 474.6만 |
|---|
| 2026.08.03 | ₩1,563 | ₩1,684 | ₩1,550 | ₩1,644 | +5.13% | 18.5만 |
|---|
| 2026.07.31 | ₩1,670 | ₩1,670 | ₩1,543 | ₩1,603 | -4.00% | 23.1만 |
|---|
| 2026.07.30 | ₩1,644 | ₩1,670 | ₩1,603 | ₩1,670 | +1.63% | 22.4만 |
|---|
| 2026.07.29 | ₩1,603 | ₩2,084 | ₩1,557 | ₩1,670 | +4.17% | 214.9만 |
|---|
| 2026.07.28 | ₩1,630 | ₩1,697 | ₩1,537 | ₩1,630 | 0.00% | 20.9만 |
|---|
| 2026.07.27 | ₩1,563 | ₩1,791 | ₩1,563 | ₩1,670 | +6.84% | 33.9만 |
|---|
| 2026.07.24 | ₩1,630 | ₩1,670 | ₩1,497 | ₩1,563 | -4.10% | 39만 |
|---|
| 2026.07.23 | ₩1,791 | ₩1,817 | ₩1,645 | ₩1,710 | -4.48% | 33.2만 |
|---|
| 2026.07.22 | ₩1,697 | ₩1,844 | ₩1,630 | ₩1,811 | +6.69% | 46.3만 |
|---|
| 2026.07.21 | ₩1,563 | ₩1,757 | ₩1,523 | ₩1,710 | +9.40% | 59.6만 |
|---|
| 2026.07.20 | ₩1,416 | ₩1,550 | ₩1,363 | ₩1,550 | +9.43% | 38.6만 |
|---|
| 2026.07.17 | ₩1,403 | ₩1,443 | ₩1,363 | ₩1,416 | +0.95% | 15.6만 |
|---|
| 2026.07.16 | ₩1,550 | ₩1,550 | ₩1,390 | ₩1,430 | -7.76% | 43.9만 |
|---|
| 2026.07.15 | ₩1,523 | ₩1,603 | ₩1,430 | ₩1,510 | -0.88% | 71.1만 |
|---|
| 2026.07.14 | ₩1,764 | ₩2,352 | ₩1,503 | ₩1,530 | -13.26% | 1286.6만 |
|---|
| 2026.07.13 | ₩1,657 | ₩1,737 | ₩1,563 | ₩1,577 | -4.84% | 70.1만 |
|---|
| 2026.07.10 | ₩2,024 | ₩2,084 | ₩1,737 | ₩1,911 | -5.61% | 384.8만 |
|---|
| 2026.07.09 | ₩1,804 | ₩1,864 | ₩1,697 | ₩1,831 | +1.48% | 506.9만 |
|---|
| 2026.07.08 | ₩1,951 | ₩1,971 | ₩1,817 | ₩1,897 | -2.74% | 23.7만 |
|---|
| 2026.07.07 | ₩1,978 | ₩2,024 | ₩1,896 | ₩2,004 | +1.35% | 36.4만 |
|---|
| 2026.07.06 | ₩1,670 | ₩2,165 | ₩1,630 | ₩2,098 | +25.60% | 168.5만 |
|---|
| 2026.07.02 | ₩1,670 | ₩1,724 | ₩1,657 | ₩1,670 | 0.00% | 34.7만 |
|---|
| 2026.07.01 | ₩1,630 | ₩1,764 | ₩1,483 | ₩1,737 | +6.56% | 116.7만 |
|---|
| 2026.06.30 | ₩1,630 | ₩1,724 | ₩1,550 | ₩1,657 | +1.64% | 48.9만 |
|---|
| 2026.06.29 | ₩1,730 | ₩1,764 | ₩1,603 | ₩1,670 | -3.47% | 54.2만 |
|---|
| 2026.06.26 | ₩1,710 | ₩1,963 | ₩1,630 | ₩1,897 | +10.94% | 103.2만 |
|---|
| 2026.06.25 | ₩2,298 | ₩2,298 | ₩1,577 | ₩1,697 | -26.16% | 222.2만 |
|---|
| 2026.06.24 | ₩2,485 | ₩2,793 | ₩2,165 | ₩2,298 | -7.53% | 127.6만 |
|---|
| 2026.06.23 | ₩2,833 | ₩3,033 | ₩2,447 | ₩2,846 | +0.47% | 67.7만 |
|---|
| 2026.06.22 | ₩2,726 | ₩2,886 | ₩2,646 | ₩2,886 | +5.88% | 91.4만 |
|---|
| 2026.06.18 | ₩3,207 | ₩3,568 | ₩2,806 | ₩3,207 | 0.00% | 273.5만 |
|---|
| 2026.06.17 | ₩5,171 | ₩5,372 | ₩4,931 | ₩5,171 | 0.00% | 92.6만 |
|---|
| 2026.06.16 | ₩5,973 | ₩6,133 | ₩4,971 | ₩5,652 | -5.37% | 648.2만 |
|---|
| 2026.06.15 | ₩4,971 | ₩5,372 | ₩4,890 | ₩5,051 | +1.61% | 114.9만 |
|---|
| 2026.06.12 | ₩4,810 | ₩4,931 | ₩4,329 | ₩4,770 | -0.83% | 244.8만 |
|---|
| 2026.06.11 | ₩5,492 | ₩5,612 | ₩4,730 | ₩4,931 | -10.22% | 239.9만 |
|---|
| 2026.06.10 | ₩6,494 | ₩7,095 | ₩5,171 | ₩6,614 | +1.85% | 1010.6만 |
|---|
| 2026.06.09 | ₩4,931 | ₩5,131 | ₩4,409 | ₩5,011 | +1.63% | 410.8만 |
|---|
| 2026.06.08 | ₩5,011 | ₩5,211 | ₩4,329 | ₩5,211 | +4.00% | 123.1만 |
|---|
| 2026.06.05 | ₩6,895 | ₩6,895 | ₩4,730 | ₩5,251 | -23.84% | 249.6만 |
|---|
| 2026.06.04 | ₩7,937 | ₩10,422 | ₩6,053 | ₩6,494 | -18.18% | 1184.3만 |
|---|
| 2026.06.03 | ₩5,732 | ₩5,973 | ₩5,291 | ₩5,893 | +2.80% | 224.5만 |
|---|
| 2026.06.02 | ₩5,492 | ₩6,815 | ₩5,412 | ₩6,133 | +11.68% | 168.2만 |
|---|
| 2026.06.01 | ₩7,336 | ₩8,017 | ₩6,855 | ₩7,616 | +3.83% | 18.3만 |
|---|
| 2026.05.29 | ₩7,456 | ₩8,538 | ₩6,855 | ₩7,616 | +2.15% | 55.4만 |
|---|
| 2026.05.28 | ₩9,621 | ₩10,943 | ₩8,057 | ₩9,300 | -3.33% | 341만 |
|---|
| 2026.05.27 | ₩8,578 | ₩8,618 | ₩8,097 | ₩8,378 | -2.34% | 131.8만 |
|---|
| 2026.05.26 | ₩11,425 | ₩11,425 | ₩7,817 | ₩9,460 | -17.19% | 121.1만 |
|---|
| 2026.05.22 | ₩18,881 | ₩19,642 | ₩13,589 | ₩15,072 | -20.17% | 7.2만 |
|---|
| 2026.05.21 | ₩18,840 | ₩20,604 | ₩17,918 | ₩19,843 | +5.32% | 2.4만 |
|---|
| 2026.05.20 | ₩28,060 | ₩28,060 | ₩22,448 | ₩24,092 | -14.14% | 6.7만 |
|---|
| 2026.05.19 | ₩40,888 | ₩40,888 | ₩32,430 | ₩32,470 | -20.59% | 5.9천 |
|---|
| 2026.05.18 | ₩40,487 | ₩42,491 | ₩36,999 | ₩42,090 | +3.96% | 2.9천 |
|---|
| 2026.05.15 | ₩42,251 | ₩43,092 | ₩39,966 | ₩41,289 | -2.28% | 4천 |
|---|
| 2026.05.14 | ₩42,892 | ₩48,103 | ₩41,449 | ₩43,694 | +1.87% | 1.7만 |
|---|
| 2026.05.13 | ₩41,689 | ₩49,306 | ₩41,689 | ₩42,090 | +0.96% | 1.8만 |
|---|
| 2026.05.12 | ₩41,289 | ₩44,095 | ₩40,086 | ₩42,491 | +2.91% | 2.6천 |
|---|
| 2026.05.11 | ₩43,694 | ₩46,500 | ₩40,086 | ₩42,491 | -2.75% | 6.5만 |
|---|
| 2026.05.08 | ₩44,095 | ₩46,500 | ₩43,293 | ₩44,896 | +1.82% | 3.7천 |
|---|
| 2026.05.07 | ₩44,495 | ₩44,896 | ₩42,090 | ₩44,896 | +0.90% | 2.3천 |
|---|
| 2026.05.06 | ₩40,487 | ₩55,720 | ₩40,286 | ₩43,694 | +7.92% | 3.2만 |
|---|
| 2026.05.05 | ₩31,868 | ₩41,289 | ₩29,664 | ₩40,487 | +27.04% | 2.2만 |
|---|
| 2026.05.04 | ₩34,835 | ₩35,476 | ₩28,140 | ₩29,583 | -15.07% | 8.3천 |
|---|
| 2026.05.01 | ₩38,883 | ₩39,084 | ₩32,951 | ₩34,073 | -12.37% | 1.1만 |
|---|
| 2026.04.30 | ₩41,289 | ₩42,291 | ₩39,685 | ₩39,685 | -3.88% | 3.8천 |
|---|
| 2026.04.29 | ₩51,711 | ₩51,711 | ₩41,289 | ₩42,090 | -18.60% | 4.5천 |
|---|
| 2026.04.28 | ₩53,314 | ₩56,922 | ₩52,914 | ₩52,914 | -0.75% | 1.6천 |
|---|
| 2026.04.27 | ₩57,724 | ₩57,724 | ₩52,914 | ₩54,517 | -5.56% | 1.8천 |
|---|
| 2026.04.24 | ₩58,526 | ₩58,526 | ₩52,112 | ₩53,314 | -8.90% | 4.1천 |
|---|
| 2026.04.23 | ₩61,332 | ₩61,332 | ₩57,724 | ₩58,125 | -5.23% | 1.6천 |
|---|
| 2026.04.22 | ₩62,534 | ₩64,138 | ₩60,931 | ₩64,138 | +2.56% | 1.3만 |
|---|
| 2026.04.21 | ₩65,340 | ₩68,146 | ₩61,732 | ₩62,133 | -4.91% | 4.5천 |
|---|
| 2026.04.20 | ₩64,138 | ₩65,140 | ₩58,205 | ₩63,336 | -1.25% | 3.6천 |
|---|
| 2026.04.17 | ₩62,735 | ₩66,743 | ₩55,720 | ₩64,538 | +2.88% | 1.2만 |
|---|
| 2026.04.16 | ₩64,538 | ₩67,745 | ₩60,530 | ₩60,931 | -5.59% | 4.3천 |
|---|
| 2026.04.15 | ₩62,133 | ₩66,543 | ₩60,129 | ₩64,939 | +4.52% | 8.2천 |
|---|
| 2026.04.14 | ₩64,138 | ₩65,140 | ₩60,931 | ₩60,931 | -5.00% | 7.9천 |
|---|
| 2026.04.13 | ₩60,129 | ₩67,344 | ₩59,808 | ₩64,138 | +6.67% | 1.1만 |
|---|
| 2026.04.10 | ₩49,707 | ₩60,931 | ₩49,707 | ₩58,125 | +16.94% | 1.9만 |
|---|
| 2026.04.09 | ₩45,698 | ₩50,108 | ₩43,373 | ₩50,108 | +9.65% | 1.5만 |
|---|
| 2026.04.08 | ₩42,892 | ₩48,504 | ₩38,282 | ₩46,099 | +7.48% | 1.7만 |
|---|
| 2026.04.07 | ₩42,090 | ₩44,495 | ₩38,483 | ₩43,694 | +3.81% | 3.1만 |
|---|
| 2026.04.06 | ₩43,694 | ₩44,896 | ₩42,491 | ₩43,293 | -0.92% | 1만 |
|---|
| 2026.04.02 | ₩41,289 | ₩45,097 | ₩39,765 | ₩42,090 | +1.94% | 1.1만 |
|---|
| 2026.04.01 | ₩42,090 | ₩43,092 | ₩39,284 | ₩42,892 | +1.90% | 1.3만 |
|---|
| 2026.03.31 | ₩43,293 | ₩43,293 | ₩40,086 | ₩42,090 | -2.78% | 1.1만 |
|---|
| 2026.03.30 | ₩42,090 | ₩47,301 | ₩37,160 | ₩42,892 | +1.90% | 23.1만 |
|---|
| 2026.03.27 | ₩37,681 | ₩42,491 | ₩37,681 | ₩41,289 | +9.57% | 9.5천 |
|---|
| 2026.03.26 | ₩42,090 | ₩42,892 | ₩37,240 | ₩41,088 | -2.38% | 1.9만 |
|---|
| 2026.03.25 | ₩48,504 | ₩48,504 | ₩41,289 | ₩43,694 | -9.92% | 16만 |
|---|
| 2026.03.24 | ₩44,896 | ₩45,297 | ₩40,888 | ₩43,293 | -3.57% | 2만 |
|---|
| 2026.03.23 | ₩54,918 | ₩54,918 | ₩42,090 | ₩49,707 | -9.49% | 2만 |
|---|
| 2026.03.20 | ₩58,125 | ₩60,129 | ₩54,116 | ₩56,120 | -3.45% | 7.3만 |
|---|
| 2026.03.19 | ₩80,172 | ₩80,172 | ₩56,120 | ₩60,129 | -25.00% | 7.3만 |
|---|
| 2026.03.18 | ₩96,206 | ₩132,284 | ₩86,185 | ₩90,194 | -6.25% | 46.9만 |
|---|
| 2026.03.17 | ₩82,176 | ₩110,237 | ₩70,151 | ₩76,163 | -7.32% | 5.8만 |
|---|
| 2026.03.16 | ₩102,219 | ₩102,219 | ₩84,181 | ₩92,198 | -9.80% | 1.9만 |
|---|
| 2026.03.13 | ₩146,314 | ₩148,318 | ₩94,202 | ₩100,215 | -31.51% | 2.2만 |
|---|
| 2026.03.12 | ₩198,426 | ₩198,426 | ₩144,310 | ₩150,323 | -24.24% | 2.2만 |
|---|
| 2026.03.11 | ₩224,482 | ₩224,482 | ₩196,421 | ₩216,464 | -3.57% | 5.5천 |
|---|
| 2026.03.10 | ₩192,413 | ₩220,473 | ₩190,409 | ₩210,452 | +9.38% | 1.9천 |
|---|
| 2026.03.09 | ₩226,486 | ₩226,486 | ₩164,353 | ₩206,443 | -8.85% | 4.6천 |
|---|
| 2026.03.06 | ₩278,598 | ₩278,598 | ₩212,456 | ₩226,486 | -18.71% | 1.5만 |
|---|
| 2026.03.05 | ₩286,615 | ₩326,701 | ₩268,576 | ₩310,667 | +8.39% | 8.1천 |
|---|
| 2026.03.04 | ₩278,598 | ₩300,645 | ₩278,598 | ₩288,619 | +3.60% | 289 |
|---|
| 2026.03.03 | ₩272,585 | ₩294,632 | ₩272,585 | ₩280,602 | +2.94% | 344 |
|---|
| 2026.03.02 | ₩356,765 | ₩356,765 | ₩278,598 | ₩300,645 | -15.73% | 576 |
|---|
| 2026.02.27 | ₩376,808 | ₩384,826 | ₩360,774 | ₩380,817 | +1.06% | 392 |
|---|
| 2026.02.26 | ₩314,675 | ₩380,817 | ₩314,675 | ₩368,791 | +17.20% | 148 |
|---|
| 2026.02.25 | ₩368,791 | ₩400,860 | ₩368,791 | ₩392,843 | +6.52% | 62 |
|---|
| 2026.02.24 | ₩360,774 | ₩388,834 | ₩360,774 | ₩378,813 | +5.00% | 63 |
|---|
| 2026.02.23 | ₩400,860 | ₩400,860 | ₩380,817 | ₩384,826 | -4.00% | 94 |
|---|
| 2026.02.20 | ₩398,856 | ₩404,869 | ₩392,843 | ₩392,843 | -1.51% | 94 |
|---|
| 2026.02.19 | ₩410,882 | ₩416,894 | ₩400,860 | ₩400,860 | -2.44% | 103 |
|---|
| 2026.02.18 | ₩402,864 | ₩414,890 | ₩400,860 | ₩414,890 | +2.99% | 22 |
|---|
| 2026.02.17 | ₩406,873 | ₩428,920 | ₩390,839 | ₩400,860 | -1.48% | 138 |
|---|
| 2026.02.13 | ₩410,882 | ₩426,916 | ₩396,851 | ₩410,882 | 0.00% | 201 |
|---|
| 2026.02.12 | ₩434,933 | ₩471,011 | ₩406,873 | ₩414,890 | -4.61% | 909 |
|---|
| 2026.02.11 | ₩442,950 | ₩442,950 | ₩410,882 | ₩416,894 | -5.88% | 135 |
|---|
| 2026.02.10 | ₩430,925 | ₩430,925 | ₩406,873 | ₩426,916 | -0.93% | 61 |
|---|
| 2026.02.09 | ₩400,860 | ₩428,920 | ₩382,821 | ₩420,903 | +5.00% | 342 |
|---|
| 2026.02.06 | ₩382,821 | ₩402,864 | ₩378,813 | ₩380,817 | -0.52% | 214 |
|---|
| 2026.02.05 | ₩420,903 | ₩440,946 | ₩380,817 | ₩380,817 | -9.52% | 210 |
|---|
| 2026.02.04 | ₩416,894 | ₩440,946 | ₩416,894 | ₩420,903 | +0.96% | 87 |
|---|
| 2026.02.03 | ₩416,894 | ₩428,920 | ₩416,894 | ₩424,912 | +1.92% | 77 |
|---|
| 2026.02.02 | ₩418,899 | ₩438,942 | ₩418,899 | ₩432,929 | +3.35% | 121 |
|---|
| 2026.01.30 | ₩422,907 | ₩446,959 | ₩416,894 | ₩432,929 | +2.37% | 302 |
|---|
| 2026.01.29 | ₩475,019 | ₩475,019 | ₩406,873 | ₩434,933 | -8.44% | 579 |
|---|
| 2026.01.28 | ₩467,002 | ₩489,049 | ₩430,925 | ₩483,036 | +3.43% | 3.3천 |
|---|
| 2026.01.27 | ₩420,903 | ₩462,993 | ₩416,894 | ₩442,950 | +5.24% | 489 |
|---|
| 2026.01.26 | ₩424,912 | ₩426,916 | ₩414,890 | ₩426,916 | +0.47% | 108 |
|---|
| 2026.01.23 | ₩416,894 | ₩448,963 | ₩404,869 | ₩428,920 | +2.88% | 740 |
|---|
| 2026.01.22 | ₩414,890 | ₩436,937 | ₩400,860 | ₩414,890 | 0.00% | 268 |
|---|
| 2026.01.21 | ₩436,937 | ₩436,937 | ₩400,860 | ₩418,899 | -4.13% | 208 |
|---|
| 2026.01.20 | ₩434,933 | ₩434,933 | ₩400,860 | ₩410,882 | -5.53% | 205 |
|---|
| 2026.01.16 | ₩420,903 | ₩438,942 | ₩420,903 | ₩438,942 | +4.29% | 103 |
|---|
| 2026.01.15 | ₩424,912 | ₩440,946 | ₩414,890 | ₩440,946 | +3.77% | 146 |
|---|
| 2026.01.14 | ₩420,903 | ₩442,950 | ₩420,903 | ₩432,929 | +2.86% | 152 |
|---|
| 2026.01.13 | ₩440,946 | ₩446,959 | ₩426,916 | ₩446,959 | +1.36% | 130 |
|---|
| 2026.01.12 | ₩446,959 | ₩446,959 | ₩426,916 | ₩446,959 | 0.00% | 207 |
|---|
| 2026.01.09 | ₩442,950 | ₩450,968 | ₩434,933 | ₩448,963 | +1.36% | 142 |
|---|
| 2026.01.08 | ₩440,946 | ₩450,968 | ₩432,929 | ₩446,959 | +1.36% | 206 |
|---|
| 2026.01.07 | ₩458,985 | ₩462,993 | ₩436,937 | ₩448,963 | -2.18% | 284 |
|---|
| 2026.01.06 | ₩452,972 | ₩460,989 | ₩440,946 | ₩460,989 | +1.77% | 442 |
|---|
| 2026.01.05 | ₩428,920 | ₩473,015 | ₩424,912 | ₩458,985 | +7.01% | 797 |
|---|
| 2026.01.02 | ₩406,873 | ₩436,937 | ₩406,873 | ₩436,937 | +7.39% | 180 |
|---|
| 2025.12.31 | ₩412,886 | ₩438,942 | ₩402,864 | ₩402,864 | -2.43% | 280 |
|---|
| 2025.12.30 | ₩426,916 | ₩440,946 | ₩400,860 | ₩420,903 | -1.41% | 899 |
|---|
| 2025.12.29 | ₩432,929 | ₩481,032 | ₩416,894 | ₩440,946 | +1.85% | 2.1천 |
|---|
| 2025.12.26 | ₩456,980 | ₩471,011 | ₩400,860 | ₩428,920 | -6.14% | 3.3만 |
|---|
| 2025.12.24 | ₩404,869 | ₩404,869 | ₩398,856 | ₩398,856 | -1.49% | 689 |
|---|
| 2025.12.23 | ₩420,903 | ₩420,903 | ₩396,851 | ₩402,864 | -4.29% | 151 |
|---|
| 2025.12.22 | ₩414,890 | ₩416,894 | ₩400,860 | ₩406,873 | -1.93% | 262 |
|---|
| 2025.12.19 | ₩440,946 | ₩440,946 | ₩410,882 | ₩414,890 | -5.91% | 96 |
|---|
| 2025.12.18 | ₩460,989 | ₩460,989 | ₩420,903 | ₩424,912 | -7.83% | 224 |
|---|
| 2025.12.17 | ₩456,980 | ₩462,993 | ₩420,903 | ₩422,907 | -7.46% | 198 |
|---|
| 2025.12.16 | ₩450,968 | ₩473,015 | ₩438,942 | ₩446,959 | -0.89% | 284 |
|---|
| 2025.12.15 | ₩497,066 | ₩497,066 | ₩436,937 | ₩448,963 | -9.68% | 283 |
|---|
| 2025.12.12 | ₩509,092 | ₩521,118 | ₩485,041 | ₩485,041 | -4.72% | 306 |
|---|
| 2025.12.11 | ₩521,118 | ₩535,148 | ₩507,088 | ₩511,097 | -1.92% | 186 |
|---|
| 2025.12.10 | ₩545,170 | ₩549,178 | ₩525,127 | ₩531,140 | -2.57% | 148 |
|---|
| 2025.12.09 | ₩557,195 | ₩567,217 | ₩523,122 | ₩543,165 | -2.52% | 143 |
|---|
| 2025.12.08 | ₩581,247 | ₩581,247 | ₩561,204 | ₩567,217 | -2.41% | 192 |
|---|
| 2025.12.05 | ₩609,307 | ₩609,307 | ₩563,208 | ₩575,234 | -5.59% | 200 |
|---|
| 2025.12.04 | ₩579,243 | ₩585,256 | ₩559,200 | ₩569,221 | -1.73% | 482 |
|---|
| 2025.12.03 | ₩545,170 | ₩625,342 | ₩541,161 | ₩585,256 | +7.35% | 1.4천 |
|---|
| 2025.12.02 | ₩527,131 | ₩563,208 | ₩527,131 | ₩557,195 | +5.70% | 291 |
|---|
| 2025.12.01 | ₩495,062 | ₩533,144 | ₩483,036 | ₩531,140 | +7.29% | 782 |
|---|
| 2025.11.28 | ₩523,122 | ₩525,127 | ₩481,032 | ₩495,062 | -5.36% | 99 |
|---|
| 2025.11.26 | ₩519,114 | ₩535,148 | ₩517,109 | ₩521,118 | +0.39% | 95 |
|---|
| 2025.11.25 | ₩521,118 | ₩531,140 | ₩517,109 | ₩523,122 | +0.38% | 133 |
|---|
| 2025.11.24 | ₩483,036 | ₩527,131 | ₩483,036 | ₩527,131 | +9.13% | 64 |
|---|
| 2025.11.21 | ₩521,118 | ₩531,140 | ₩495,062 | ₩527,131 | +1.15% | 122 |
|---|
| 2025.11.20 | ₩581,247 | ₩581,247 | ₩513,101 | ₩519,114 | -10.69% | 183 |
|---|
| 2025.11.19 | ₩561,204 | ₩561,204 | ₩481,032 | ₩525,127 | -6.43% | 252 |
|---|
| 2025.11.18 | ₩475,019 | ₩493,058 | ₩444,955 | ₩489,049 | +2.95% | 196 |
|---|
| 2025.11.17 | ₩505,084 | ₩521,118 | ₩471,011 | ₩477,023 | -5.56% | 198 |
|---|
| 2025.11.14 | ₩511,097 | ₩517,109 | ₩489,049 | ₩515,105 | +0.78% | 286 |
|---|
| 2025.11.13 | ₩541,161 | ₩547,174 | ₩521,118 | ₩525,127 | -2.96% | 121 |
|---|
| 2025.11.12 | ₩543,165 | ₩561,204 | ₩535,148 | ₩553,187 | +1.85% | 177 |
|---|
| 2025.11.11 | ₩543,165 | ₩551,183 | ₩519,114 | ₩547,174 | +0.74% | 229 |
|---|
| 2025.11.10 | ₩553,187 | ₩557,195 | ₩539,157 | ₩551,183 | -0.36% | 531 |
|---|
| 2025.11.07 | ₩561,204 | ₩571,226 | ₩539,157 | ₩543,165 | -3.21% | 640 |
|---|
| 2025.11.06 | ₩569,221 | ₩581,247 | ₩551,183 | ₩561,204 | -1.41% | 331 |
|---|
| 2025.11.05 | ₩561,204 | ₩575,234 | ₩561,204 | ₩569,221 | +1.43% | 225 |
|---|
| 2025.11.04 | ₩593,273 | ₩593,273 | ₩561,204 | ₩561,204 | -5.41% | 657 |
|---|
| 2025.11.03 | ₩621,333 | ₩661,419 | ₩601,290 | ₩611,312 | -1.61% | 1.8천 |
|---|
| 2025.10.31 | ₩603,294 | ₩641,376 | ₩585,256 | ₩623,337 | +3.32% | 822 |
|---|
| 2025.10.30 | ₩615,320 | ₩651,398 | ₩559,200 | ₩607,303 | -1.30% | 2.2천 |
|---|
| 2025.10.29 | ₩601,290 | ₩938,012 | ₩581,247 | ₩703,509 | +17.00% | 3.8만 |
|---|
| 2025.10.28 | ₩621,333 | ₩631,355 | ₩585,256 | ₩593,273 | -4.52% | 309 |
|---|
| 2025.10.27 | ₩621,333 | ₩621,333 | ₩581,247 | ₩619,329 | -0.32% | 427 |
|---|
| 2025.10.24 | ₩601,290 | ₩601,290 | ₩575,234 | ₩581,247 | -3.33% | 485 |
|---|
| 2025.10.23 | ₩619,329 | ₩619,329 | ₩557,195 | ₩571,226 | -7.77% | 281 |
|---|
| 2025.10.22 | ₩591,269 | ₩599,286 | ₩563,208 | ₩567,217 | -4.07% | 368 |
|---|
| 2025.10.21 | ₩581,247 | ₩589,264 | ₩571,226 | ₩587,260 | +1.03% | 256 |
|---|
| 2025.10.20 | ₩575,234 | ₩597,281 | ₩573,230 | ₩587,260 | +2.09% | 197 |
|---|
| 2025.10.17 | ₩573,230 | ₩575,234 | ₩541,161 | ₩553,187 | -3.50% | 580 |
|---|
| 2025.10.16 | ₩633,359 | ₩647,389 | ₩571,226 | ₩583,251 | -7.91% | 667 |
|---|
| 2025.10.15 | ₩673,445 | ₩679,458 | ₩633,359 | ₩633,359 | -5.95% | 673 |
|---|
| 2025.10.14 | ₩699,501 | ₩699,501 | ₩669,436 | ₩677,453 | -3.15% | 379 |
|---|
| 2025.10.13 | ₩657,410 | ₩699,501 | ₩657,410 | ₩681,462 | +3.66% | 391 |
|---|
| 2025.10.10 | ₩727,561 | ₩741,591 | ₩661,419 | ₩673,445 | -7.44% | 850 |
|---|