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 | ₩1,422 | ₩1,435 | ₩1,339 | ₩1,341 | -5.66% | 9.2만 |
| 2026.10.08 | ₩1,355 | ₩1,449 | ₩1,328 | ₩1,435 | +5.94% | 40.7만 |
| 2026.10.07 | ₩1,408 | ₩1,422 | ₩1,328 | ₩1,355 | -3.81% | 26.6만 |
| 2026.10.06 | ₩1,489 | ₩1,636 | ₩1,395 | ₩1,516 | +1.80% | 194만 |
| 2026.10.05 | ₩1,918 | ₩1,958 | ₩1,838 | ₩1,851 | -3.50% | 31.2만 |
| 2026.10.02 | ₩1,824 | ₩2,079 | ₩1,757 | ₩1,958 | +7.35% | 29.1만 |
| 2026.10.01 | ₩1,972 | ₩1,993 | ₩1,817 | ₩1,838 | -6.80% | 27.1만 |
| 2026.09.30 | ₩1,999 | ₩2,025 | ₩1,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,985 |
| -0.67% |
| 45.6만 |
| 2026.09.29 | ₩1,972 | ₩2,106 | ₩1,891 | ₩1,931 | -2.04% | 212만 |
|---|
| 2026.09.28 | ₩1,931 | ₩2,079 | ₩1,905 | ₩2,025 | +4.86% | 11.7만 |
|---|
| 2026.09.25 | ₩2,146 | ₩2,146 | ₩1,918 | ₩1,972 | -8.12% | 30.2만 |
|---|
| 2026.09.24 | ₩2,200 | ₩2,227 | ₩2,118 | ₩2,146 | -2.44% | 36.7만 |
|---|
| 2026.09.23 | ₩2,307 | ₩2,361 | ₩2,213 | ₩2,213 | -4.07% | 20.3만 |
|---|
| 2026.09.22 | ₩2,200 | ₩2,441 | ₩2,106 | ₩2,361 | +7.32% | 59.1만 |
|---|
| 2026.09.21 | ₩2,106 | ₩2,280 | ₩2,079 | ₩2,227 | +5.73% | 20.6만 |
|---|
| 2026.09.18 | ₩2,388 | ₩2,401 | ₩2,139 | ₩2,146 | -10.11% | 42.8만 |
|---|
| 2026.09.17 | ₩2,388 | ₩2,747 | ₩2,186 | ₩2,468 | +3.37% | 154.1만 |
|---|
| 2026.09.16 | ₩2,361 | ₩2,495 | ₩2,025 | ₩2,307 | -2.27% | 1167.7만 |
|---|
| 2026.09.15 | ₩1,878 | ₩1,972 | ₩1,824 | ₩1,878 | 0.00% | 931.8만 |
|---|
| 2026.09.14 | ₩1,663 | ₩1,965 | ₩1,663 | ₩1,931 | +16.13% | 23.7만 |
|---|
| 2026.09.11 | ₩1,690 | ₩1,771 | ₩1,636 | ₩1,717 | +1.59% | 10.7만 |
|---|
| 2026.09.10 | ₩1,771 | ₩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 | ₩1,851 | -4.17% | 49.5만 |
|---|
| 2026.09.04 | ₩1,851 | ₩1,945 | ₩1,811 | ₩1,918 | +3.62% | 30만 |
|---|
| 2026.09.03 | ₩1,838 | ₩1,999 | ₩1,838 | ₩1,838 | 0.00% | 29.7만 |
|---|
| 2026.09.02 | ₩1,771 | ₩1,972 | ₩1,771 | ₩1,891 | +6.82% | 57.9만 |
|---|
| 2026.09.01 | ₩2,092 | ₩2,113 | ₩1,878 | ₩1,972 | -5.77% | 335.2만 |
|---|
| 2026.08.31 | ₩1,958 | ₩2,039 | ₩1,771 | ₩1,771 | -9.59% | 248.6만 |
|---|
| 2026.08.28 | ₩2,414 | ₩2,481 | ₩1,958 | ₩2,079 | -13.89% | 157만 |
|---|
| 2026.08.27 | ₩2,629 | ₩2,763 | ₩2,488 | ₩2,562 | -2.55% | 468.9만 |
|---|
| 2026.08.26 | ₩2,569 | ₩2,884 | ₩2,374 | ₩2,844 | +10.70% | 8690.8만 |
|---|
| 2026.08.25 | ₩1,583 | ₩1,610 | ₩1,536 | ₩1,543 | -2.54% | 3128.2만 |
|---|
| 2026.08.24 | ₩1,502 | ₩1,646 | ₩1,475 | ₩1,596 | +6.25% | 24.7만 |
|---|
| 2026.08.21 | ₩1,623 | ₩1,650 | ₩1,543 | ₩1,549 | -4.55% | 21.5만 |
|---|
| 2026.08.20 | ₩1,690 | ₩1,690 | ₩1,536 | ₩1,583 | -6.35% | 36.8만 |
|---|
| 2026.08.19 | ₩1,864 | ₩1,956 | ₩1,717 | ₩1,797 | -3.60% | 84.7만 |
|---|
| 2026.08.18 | ₩1,891 | ₩2,052 | ₩1,784 | ₩1,891 | 0.00% | 82.8만 |
|---|
| 2026.08.17 | ₩1,784 | ₩1,945 | ₩1,744 | ₩1,931 | +8.27% | 66.9만 |
|---|
| 2026.08.14 | ₩1,717 | ₩1,824 | ₩1,677 | ₩1,784 | +3.91% | 34.1만 |
|---|
| 2026.08.13 | ₩1,663 | ₩1,757 | ₩1,650 | ₩1,717 | +3.23% | 51.5만 |
|---|
| 2026.08.12 | ₩1,690 | ₩1,918 | ₩1,583 | ₩1,744 | +3.17% | 209.5만 |
|---|
| 2026.08.11 | ₩1,569 | ₩1,811 | ₩1,569 | ₩1,757 | +11.97% | 84.4만 |
|---|
| 2026.08.10 | ₩1,556 | ₩1,677 | ₩1,516 | ₩1,623 | +4.31% | 55.5만 |
|---|
| 2026.08.07 | ₩1,529 | ₩1,556 | ₩1,463 | ₩1,502 | -1.75% | 38.4만 |
|---|
| 2026.08.06 | ₩1,583 | ₩1,623 | ₩1,522 | ₩1,543 | -2.54% | 37.1만 |
|---|
| 2026.08.05 | ₩1,610 | ₩1,703 | ₩1,556 | ₩1,610 | 0.00% | 40.5만 |
|---|
| 2026.08.04 | ₩1,576 | ₩1,917 | ₩1,557 | ₩1,610 | +2.13% | 474.6만 |
|---|
| 2026.08.03 | ₩1,569 | ₩1,690 | ₩1,556 | ₩1,650 | +5.13% | 18.5만 |
|---|
| 2026.07.31 | ₩1,677 | ₩1,677 | ₩1,549 | ₩1,610 | -4.00% | 23.1만 |
|---|
| 2026.07.30 | ₩1,650 | ₩1,677 | ₩1,610 | ₩1,677 | +1.63% | 22.4만 |
|---|
| 2026.07.29 | ₩1,610 | ₩2,092 | ₩1,563 | ₩1,677 | +4.17% | 214.9만 |
|---|
| 2026.07.28 | ₩1,636 | ₩1,703 | ₩1,543 | ₩1,636 | 0.00% | 20.9만 |
|---|
| 2026.07.27 | ₩1,569 | ₩1,797 | ₩1,569 | ₩1,677 | +6.84% | 33.9만 |
|---|
| 2026.07.24 | ₩1,636 | ₩1,677 | ₩1,502 | ₩1,569 | -4.10% | 39만 |
|---|
| 2026.07.23 | ₩1,797 | ₩1,824 | ₩1,651 | ₩1,717 | -4.48% | 33.2만 |
|---|
| 2026.07.22 | ₩1,703 | ₩1,851 | ₩1,636 | ₩1,817 | +6.69% | 46.3만 |
|---|
| 2026.07.21 | ₩1,569 | ₩1,764 | ₩1,529 | ₩1,717 | +9.40% | 59.6만 |
|---|
| 2026.07.20 | ₩1,422 | ₩1,556 | ₩1,368 | ₩1,556 | +9.43% | 38.6만 |
|---|
| 2026.07.17 | ₩1,408 | ₩1,449 | ₩1,368 | ₩1,422 | +0.95% | 15.6만 |
|---|
| 2026.07.16 | ₩1,556 | ₩1,556 | ₩1,395 | ₩1,435 | -7.76% | 43.9만 |
|---|
| 2026.07.15 | ₩1,529 | ₩1,610 | ₩1,435 | ₩1,516 | -0.88% | 71.1만 |
|---|
| 2026.07.14 | ₩1,771 | ₩2,361 | ₩1,509 | ₩1,536 | -13.26% | 1286.6만 |
|---|
| 2026.07.13 | ₩1,663 | ₩1,744 | ₩1,569 | ₩1,583 | -4.84% | 70.1만 |
|---|
| 2026.07.10 | ₩2,032 | ₩2,092 | ₩1,744 | ₩1,918 | -5.61% | 384.8만 |
|---|
| 2026.07.09 | ₩1,811 | ₩1,871 | ₩1,703 | ₩1,838 | +1.48% | 506.9만 |
|---|
| 2026.07.08 | ₩1,958 | ₩1,978 | ₩1,824 | ₩1,905 | -2.74% | 23.7만 |
|---|
| 2026.07.07 | ₩1,985 | ₩2,032 | ₩1,903 | ₩2,012 | +1.35% | 36.4만 |
|---|
| 2026.07.06 | ₩1,677 | ₩2,173 | ₩1,636 | ₩2,106 | +25.60% | 168.5만 |
|---|
| 2026.07.02 | ₩1,677 | ₩1,730 | ₩1,663 | ₩1,677 | 0.00% | 34.7만 |
|---|
| 2026.07.01 | ₩1,636 | ₩1,771 | ₩1,489 | ₩1,744 | +6.56% | 116.7만 |
|---|
| 2026.06.30 | ₩1,636 | ₩1,730 | ₩1,556 | ₩1,663 | +1.64% | 48.9만 |
|---|
| 2026.06.29 | ₩1,737 | ₩1,771 | ₩1,610 | ₩1,677 | -3.47% | 54.2만 |
|---|
| 2026.06.26 | ₩1,717 | ₩1,970 | ₩1,636 | ₩1,905 | +10.94% | 103.2만 |
|---|
| 2026.06.25 | ₩2,307 | ₩2,307 | ₩1,583 | ₩1,703 | -26.16% | 222.2만 |
|---|
| 2026.06.24 | ₩2,495 | ₩2,803 | ₩2,173 | ₩2,307 | -7.53% | 127.6만 |
|---|
| 2026.06.23 | ₩2,844 | ₩3,045 | ₩2,456 | ₩2,857 | +0.47% | 67.7만 |
|---|
| 2026.06.22 | ₩2,736 | ₩2,897 | ₩2,656 | ₩2,897 | +5.88% | 91.4만 |
|---|
| 2026.06.18 | ₩3,219 | ₩3,581 | ₩2,817 | ₩3,219 | 0.00% | 273.5만 |
|---|
| 2026.06.17 | ₩5,191 | ₩5,392 | ₩4,949 | ₩5,191 | 0.00% | 92.6만 |
|---|
| 2026.06.16 | ₩5,996 | ₩6,157 | ₩4,990 | ₩5,674 | -5.37% | 648.2만 |
|---|
| 2026.06.15 | ₩4,990 | ₩5,392 | ₩4,909 | ₩5,070 | +1.61% | 114.9만 |
|---|
| 2026.06.12 | ₩4,829 | ₩4,949 | ₩4,346 | ₩4,788 | -0.83% | 244.8만 |
|---|
| 2026.06.11 | ₩5,513 | ₩5,634 | ₩4,748 | ₩4,949 | -10.22% | 239.9만 |
|---|
| 2026.06.10 | ₩6,519 | ₩7,122 | ₩5,191 | ₩6,639 | +1.85% | 1010.6만 |
|---|
| 2026.06.09 | ₩4,949 | ₩5,151 | ₩4,426 | ₩5,030 | +1.63% | 410.8만 |
|---|
| 2026.06.08 | ₩5,030 | ₩5,231 | ₩4,346 | ₩5,231 | +4.00% | 123.1만 |
|---|
| 2026.06.05 | ₩6,921 | ₩6,921 | ₩4,748 | ₩5,271 | -23.84% | 249.6만 |
|---|
| 2026.06.04 | ₩7,967 | ₩10,462 | ₩6,076 | ₩6,519 | -18.18% | 1184.3만 |
|---|
| 2026.06.03 | ₩5,754 | ₩5,996 | ₩5,312 | ₩5,915 | +2.80% | 224.5만 |
|---|
| 2026.06.02 | ₩5,513 | ₩6,841 | ₩5,432 | ₩6,157 | +11.68% | 168.2만 |
|---|
| 2026.06.01 | ₩7,364 | ₩8,048 | ₩6,881 | ₩7,645 | +3.83% | 18.3만 |
|---|
| 2026.05.29 | ₩7,485 | ₩8,571 | ₩6,881 | ₩7,645 | +2.15% | 55.4만 |
|---|
| 2026.05.28 | ₩9,657 | ₩10,985 | ₩8,088 | ₩9,336 | -3.33% | 341만 |
|---|
| 2026.05.27 | ₩8,611 | ₩8,651 | ₩8,128 | ₩8,410 | -2.34% | 131.8만 |
|---|
| 2026.05.26 | ₩11,468 | ₩11,468 | ₩7,847 | ₩9,496 | -17.19% | 121.1만 |
|---|
| 2026.05.22 | ₩18,953 | ₩19,717 | ₩13,641 | ₩15,130 | -20.17% | 7.2만 |
|---|
| 2026.05.21 | ₩18,912 | ₩20,683 | ₩17,987 | ₩19,918 | +5.32% | 2.4만 |
|---|
| 2026.05.20 | ₩28,168 | ₩28,168 | ₩22,534 | ₩24,184 | -14.14% | 6.7만 |
|---|
| 2026.05.19 | ₩41,044 | ₩41,044 | ₩32,554 | ₩32,594 | -20.59% | 5.9천 |
|---|
| 2026.05.18 | ₩40,642 | ₩42,654 | ₩37,141 | ₩42,251 | +3.96% | 2.9천 |
|---|
| 2026.05.15 | ₩42,412 | ₩43,257 | ₩40,119 | ₩41,446 | -2.28% | 4천 |
|---|
| 2026.05.14 | ₩43,056 | ₩48,287 | ₩41,607 | ₩43,861 | +1.87% | 1.7만 |
|---|
| 2026.05.13 | ₩41,849 | ₩49,494 | ₩41,849 | ₩42,251 | +0.96% | 1.8만 |
|---|
| 2026.05.12 | ₩41,446 | ₩44,263 | ₩40,239 | ₩42,654 | +2.91% | 2.6천 |
|---|
| 2026.05.11 | ₩43,861 | ₩46,678 | ₩40,239 | ₩42,654 | -2.75% | 6.5만 |
|---|
| 2026.05.08 | ₩44,263 | ₩46,678 | ₩43,458 | ₩45,068 | +1.82% | 3.7천 |
|---|
| 2026.05.07 | ₩44,666 | ₩45,068 | ₩42,251 | ₩45,068 | +0.90% | 2.3천 |
|---|
| 2026.05.06 | ₩40,642 | ₩55,933 | ₩40,440 | ₩43,861 | +7.92% | 3.2만 |
|---|
| 2026.05.05 | ₩31,990 | ₩41,446 | ₩29,777 | ₩40,642 | +27.04% | 2.2만 |
|---|
| 2026.05.04 | ₩34,968 | ₩35,612 | ₩28,248 | ₩29,697 | -15.07% | 8.3천 |
|---|
| 2026.05.01 | ₩39,032 | ₩39,233 | ₩33,077 | ₩34,203 | -12.37% | 1.1만 |
|---|
| 2026.04.30 | ₩41,446 | ₩42,452 | ₩39,837 | ₩39,837 | -3.88% | 3.8천 |
|---|
| 2026.04.29 | ₩51,909 | ₩51,909 | ₩41,446 | ₩42,251 | -18.60% | 4.5천 |
|---|
| 2026.04.28 | ₩53,518 | ₩57,140 | ₩53,116 | ₩53,116 | -0.75% | 1.6천 |
|---|
| 2026.04.27 | ₩57,945 | ₩57,945 | ₩53,116 | ₩54,725 | -5.56% | 1.8천 |
|---|
| 2026.04.24 | ₩58,749 | ₩58,749 | ₩52,311 | ₩53,518 | -8.90% | 4.1천 |
|---|
| 2026.04.23 | ₩61,566 | ₩61,566 | ₩57,945 | ₩58,347 | -5.23% | 1.6천 |
|---|
| 2026.04.22 | ₩62,773 | ₩64,383 | ₩61,164 | ₩64,383 | +2.56% | 1.3만 |
|---|
| 2026.04.21 | ₩65,590 | ₩68,407 | ₩61,969 | ₩62,371 | -4.91% | 4.5천 |
|---|
| 2026.04.20 | ₩64,383 | ₩65,389 | ₩58,427 | ₩63,578 | -1.25% | 3.6천 |
|---|
| 2026.04.17 | ₩62,975 | ₩66,998 | ₩55,933 | ₩64,785 | +2.88% | 1.2만 |
|---|
| 2026.04.16 | ₩64,785 | ₩68,004 | ₩60,761 | ₩61,164 | -5.59% | 4.3천 |
|---|
| 2026.04.15 | ₩62,371 | ₩66,797 | ₩60,359 | ₩65,188 | +4.52% | 8.2천 |
|---|
| 2026.04.14 | ₩64,383 | ₩65,389 | ₩61,164 | ₩61,164 | -5.00% | 7.9천 |
|---|
| 2026.04.13 | ₩60,359 | ₩67,602 | ₩60,037 | ₩64,383 | +6.67% | 1.1만 |
|---|
| 2026.04.10 | ₩49,897 | ₩61,164 | ₩49,897 | ₩58,347 | +16.94% | 1.9만 |
|---|
| 2026.04.09 | ₩45,873 | ₩50,299 | ₩43,539 | ₩50,299 | +9.65% | 1.5만 |
|---|
| 2026.04.08 | ₩43,056 | ₩48,690 | ₩38,429 | ₩46,275 | +7.48% | 1.7만 |
|---|
| 2026.04.07 | ₩42,251 | ₩44,666 | ₩38,630 | ₩43,861 | +3.81% | 3.1만 |
|---|
| 2026.04.06 | ₩43,861 | ₩45,068 | ₩42,654 | ₩43,458 | -0.92% | 1만 |
|---|
| 2026.04.02 | ₩41,446 | ₩45,269 | ₩39,917 | ₩42,251 | +1.94% | 1.1만 |
|---|
| 2026.04.01 | ₩42,251 | ₩43,257 | ₩39,435 | ₩43,056 | +1.90% | 1.3만 |
|---|
| 2026.03.31 | ₩43,458 | ₩43,458 | ₩40,239 | ₩42,251 | -2.78% | 1.1만 |
|---|
| 2026.03.30 | ₩42,251 | ₩47,482 | ₩37,302 | ₩43,056 | +1.90% | 23.1만 |
|---|
| 2026.03.27 | ₩37,825 | ₩42,654 | ₩37,825 | ₩41,446 | +9.57% | 9.5천 |
|---|
| 2026.03.26 | ₩42,251 | ₩43,056 | ₩37,382 | ₩41,245 | -2.38% | 1.9만 |
|---|
| 2026.03.25 | ₩48,690 | ₩48,690 | ₩41,446 | ₩43,861 | -9.92% | 16만 |
|---|
| 2026.03.24 | ₩45,068 | ₩45,470 | ₩41,044 | ₩43,458 | -3.57% | 2만 |
|---|
| 2026.03.23 | ₩55,128 | ₩55,128 | ₩42,251 | ₩49,897 | -9.49% | 2만 |
|---|
| 2026.03.20 | ₩58,347 | ₩60,359 | ₩54,323 | ₩56,335 | -3.45% | 7.3만 |
|---|
| 2026.03.19 | ₩80,479 | ₩80,479 | ₩56,335 | ₩60,359 | -25.00% | 7.3만 |
|---|
| 2026.03.18 | ₩96,574 | ₩132,790 | ₩86,514 | ₩90,538 | -6.25% | 46.9만 |
|---|
| 2026.03.17 | ₩82,491 | ₩110,658 | ₩70,419 | ₩76,455 | -7.32% | 5.8만 |
|---|
| 2026.03.16 | ₩102,610 | ₩102,610 | ₩84,503 | ₩92,550 | -9.80% | 1.9만 |
|---|
| 2026.03.13 | ₩146,873 | ₩148,885 | ₩94,562 | ₩100,598 | -31.51% | 2.2만 |
|---|
| 2026.03.12 | ₩199,185 | ₩199,185 | ₩144,861 | ₩150,897 | -24.24% | 2.2만 |
|---|
| 2026.03.11 | ₩225,340 | ₩225,340 | ₩197,173 | ₩217,292 | -3.57% | 5.5천 |
|---|
| 2026.03.10 | ₩193,149 | ₩221,316 | ₩191,137 | ₩211,256 | +9.38% | 1.9천 |
|---|
| 2026.03.09 | ₩227,352 | ₩227,352 | ₩164,981 | ₩207,232 | -8.85% | 4.6천 |
|---|
| 2026.03.06 | ₩279,663 | ₩279,663 | ₩213,268 | ₩227,352 | -18.71% | 1.5만 |
|---|
| 2026.03.05 | ₩287,711 | ₩327,950 | ₩269,603 | ₩311,855 | +8.39% | 8.1천 |
|---|
| 2026.03.04 | ₩279,663 | ₩301,795 | ₩279,663 | ₩289,723 | +3.60% | 289 |
|---|
| 2026.03.03 | ₩273,627 | ₩295,759 | ₩273,627 | ₩281,675 | +2.94% | 344 |
|---|
| 2026.03.02 | ₩358,130 | ₩358,130 | ₩279,663 | ₩301,795 | -15.73% | 576 |
|---|
| 2026.02.27 | ₩378,249 | ₩386,297 | ₩362,154 | ₩382,273 | +1.06% | 392 |
|---|
| 2026.02.26 | ₩315,879 | ₩382,273 | ₩315,879 | ₩370,202 | +17.20% | 148 |
|---|
| 2026.02.25 | ₩370,202 | ₩402,393 | ₩370,202 | ₩394,345 | +6.52% | 62 |
|---|
| 2026.02.24 | ₩362,154 | ₩390,321 | ₩362,154 | ₩380,261 | +5.00% | 63 |
|---|
| 2026.02.23 | ₩402,393 | ₩402,393 | ₩382,273 | ₩386,297 | -4.00% | 94 |
|---|
| 2026.02.20 | ₩400,381 | ₩406,417 | ₩394,345 | ₩394,345 | -1.51% | 94 |
|---|
| 2026.02.19 | ₩412,453 | ₩418,489 | ₩402,393 | ₩402,393 | -2.44% | 103 |
|---|
| 2026.02.18 | ₩404,405 | ₩416,477 | ₩402,393 | ₩416,477 | +2.99% | 22 |
|---|
| 2026.02.17 | ₩408,429 | ₩430,561 | ₩392,333 | ₩402,393 | -1.48% | 138 |
|---|
| 2026.02.13 | ₩412,453 | ₩428,549 | ₩398,369 | ₩412,453 | 0.00% | 201 |
|---|
| 2026.02.12 | ₩436,596 | ₩472,812 | ₩408,429 | ₩416,477 | -4.61% | 909 |
|---|
| 2026.02.11 | ₩444,644 | ₩444,644 | ₩412,453 | ₩418,489 | -5.88% | 135 |
|---|
| 2026.02.10 | ₩432,572 | ₩432,572 | ₩408,429 | ₩428,549 | -0.93% | 61 |
|---|
| 2026.02.09 | ₩402,393 | ₩430,561 | ₩384,285 | ₩422,513 | +5.00% | 342 |
|---|
| 2026.02.06 | ₩384,285 | ₩404,405 | ₩380,261 | ₩382,273 | -0.52% | 214 |
|---|
| 2026.02.05 | ₩422,513 | ₩442,632 | ₩382,273 | ₩382,273 | -9.52% | 210 |
|---|
| 2026.02.04 | ₩418,489 | ₩442,632 | ₩418,489 | ₩422,513 | +0.96% | 87 |
|---|
| 2026.02.03 | ₩418,489 | ₩430,561 | ₩418,489 | ₩426,537 | +1.92% | 77 |
|---|
| 2026.02.02 | ₩420,501 | ₩440,620 | ₩420,501 | ₩434,584 | +3.35% | 121 |
|---|
| 2026.01.30 | ₩424,525 | ₩448,668 | ₩418,489 | ₩434,584 | +2.37% | 302 |
|---|
| 2026.01.29 | ₩476,836 | ₩476,836 | ₩408,429 | ₩436,596 | -8.44% | 579 |
|---|
| 2026.01.28 | ₩468,788 | ₩490,919 | ₩432,572 | ₩484,884 | +3.43% | 3.3천 |
|---|
| 2026.01.27 | ₩422,513 | ₩464,764 | ₩418,489 | ₩444,644 | +5.24% | 489 |
|---|
| 2026.01.26 | ₩426,537 | ₩428,549 | ₩416,477 | ₩428,549 | +0.47% | 108 |
|---|
| 2026.01.23 | ₩418,489 | ₩450,680 | ₩406,417 | ₩430,561 | +2.88% | 740 |
|---|
| 2026.01.22 | ₩416,477 | ₩438,608 | ₩402,393 | ₩416,477 | 0.00% | 268 |
|---|
| 2026.01.21 | ₩438,608 | ₩438,608 | ₩402,393 | ₩420,501 | -4.13% | 208 |
|---|
| 2026.01.20 | ₩436,596 | ₩436,596 | ₩402,393 | ₩412,453 | -5.53% | 205 |
|---|
| 2026.01.16 | ₩422,513 | ₩440,620 | ₩422,513 | ₩440,620 | +4.29% | 103 |
|---|
| 2026.01.15 | ₩426,537 | ₩442,632 | ₩416,477 | ₩442,632 | +3.77% | 146 |
|---|
| 2026.01.14 | ₩422,513 | ₩444,644 | ₩422,513 | ₩434,584 | +2.86% | 152 |
|---|
| 2026.01.13 | ₩442,632 | ₩448,668 | ₩428,549 | ₩448,668 | +1.36% | 130 |
|---|
| 2026.01.12 | ₩448,668 | ₩448,668 | ₩428,549 | ₩448,668 | 0.00% | 207 |
|---|
| 2026.01.09 | ₩444,644 | ₩452,692 | ₩436,596 | ₩450,680 | +1.36% | 142 |
|---|
| 2026.01.08 | ₩442,632 | ₩452,692 | ₩434,584 | ₩448,668 | +1.36% | 206 |
|---|
| 2026.01.07 | ₩460,740 | ₩464,764 | ₩438,608 | ₩450,680 | -2.18% | 284 |
|---|
| 2026.01.06 | ₩454,704 | ₩462,752 | ₩442,632 | ₩462,752 | +1.77% | 442 |
|---|
| 2026.01.05 | ₩430,561 | ₩474,824 | ₩426,537 | ₩460,740 | +7.01% | 797 |
|---|
| 2026.01.02 | ₩408,429 | ₩438,608 | ₩408,429 | ₩438,608 | +7.39% | 180 |
|---|
| 2025.12.31 | ₩414,465 | ₩440,620 | ₩404,405 | ₩404,405 | -2.43% | 280 |
|---|
| 2025.12.30 | ₩428,549 | ₩442,632 | ₩402,393 | ₩422,513 | -1.41% | 899 |
|---|
| 2025.12.29 | ₩434,584 | ₩482,872 | ₩418,489 | ₩442,632 | +1.85% | 2.1천 |
|---|
| 2025.12.26 | ₩458,728 | ₩472,812 | ₩402,393 | ₩430,561 | -6.14% | 3.3만 |
|---|
| 2025.12.24 | ₩406,417 | ₩406,417 | ₩400,381 | ₩400,381 | -1.49% | 689 |
|---|
| 2025.12.23 | ₩422,513 | ₩422,513 | ₩398,369 | ₩404,405 | -4.29% | 151 |
|---|
| 2025.12.22 | ₩416,477 | ₩418,489 | ₩402,393 | ₩408,429 | -1.93% | 262 |
|---|
| 2025.12.19 | ₩442,632 | ₩442,632 | ₩412,453 | ₩416,477 | -5.91% | 96 |
|---|
| 2025.12.18 | ₩462,752 | ₩462,752 | ₩422,513 | ₩426,537 | -7.83% | 224 |
|---|
| 2025.12.17 | ₩458,728 | ₩464,764 | ₩422,513 | ₩424,525 | -7.46% | 198 |
|---|
| 2025.12.16 | ₩452,692 | ₩474,824 | ₩440,620 | ₩448,668 | -0.89% | 284 |
|---|
| 2025.12.15 | ₩498,967 | ₩498,967 | ₩438,608 | ₩450,680 | -9.68% | 283 |
|---|
| 2025.12.12 | ₩511,039 | ₩523,111 | ₩486,896 | ₩486,896 | -4.72% | 306 |
|---|
| 2025.12.11 | ₩523,111 | ₩537,195 | ₩509,027 | ₩513,051 | -1.92% | 186 |
|---|
| 2025.12.10 | ₩547,254 | ₩551,278 | ₩527,135 | ₩533,171 | -2.57% | 148 |
|---|
| 2025.12.09 | ₩559,326 | ₩569,386 | ₩525,123 | ₩545,243 | -2.52% | 143 |
|---|
| 2025.12.08 | ₩583,470 | ₩583,470 | ₩563,350 | ₩569,386 | -2.41% | 192 |
|---|
| 2025.12.05 | ₩611,637 | ₩611,637 | ₩565,362 | ₩577,434 | -5.59% | 200 |
|---|
| 2025.12.04 | ₩581,458 | ₩587,494 | ₩561,338 | ₩571,398 | -1.73% | 482 |
|---|
| 2025.12.03 | ₩547,254 | ₩627,733 | ₩543,231 | ₩587,494 | +7.35% | 1.4천 |
|---|
| 2025.12.02 | ₩529,147 | ₩565,362 | ₩529,147 | ₩559,326 | +5.70% | 291 |
|---|
| 2025.12.01 | ₩496,955 | ₩535,183 | ₩484,884 | ₩533,171 | +7.29% | 782 |
|---|
| 2025.11.28 | ₩525,123 | ₩527,135 | ₩482,872 | ₩496,955 | -5.36% | 99 |
|---|
| 2025.11.26 | ₩521,099 | ₩537,195 | ₩519,087 | ₩523,111 | +0.39% | 95 |
|---|
| 2025.11.25 | ₩523,111 | ₩533,171 | ₩519,087 | ₩525,123 | +0.38% | 133 |
|---|
| 2025.11.24 | ₩484,884 | ₩529,147 | ₩484,884 | ₩529,147 | +9.13% | 64 |
|---|
| 2025.11.21 | ₩523,111 | ₩533,171 | ₩496,955 | ₩529,147 | +1.15% | 122 |
|---|
| 2025.11.20 | ₩583,470 | ₩583,470 | ₩515,063 | ₩521,099 | -10.69% | 183 |
|---|
| 2025.11.19 | ₩563,350 | ₩563,350 | ₩482,872 | ₩527,135 | -6.43% | 252 |
|---|
| 2025.11.18 | ₩476,836 | ₩494,943 | ₩446,656 | ₩490,919 | +2.95% | 196 |
|---|
| 2025.11.17 | ₩507,015 | ₩523,111 | ₩472,812 | ₩478,848 | -5.56% | 198 |
|---|
| 2025.11.14 | ₩513,051 | ₩519,087 | ₩490,919 | ₩517,075 | +0.78% | 286 |
|---|
| 2025.11.13 | ₩543,231 | ₩549,266 | ₩523,111 | ₩527,135 | -2.96% | 121 |
|---|
| 2025.11.12 | ₩545,243 | ₩563,350 | ₩537,195 | ₩555,302 | +1.85% | 177 |
|---|
| 2025.11.11 | ₩545,243 | ₩553,290 | ₩521,099 | ₩549,266 | +0.74% | 229 |
|---|
| 2025.11.10 | ₩555,302 | ₩559,326 | ₩541,219 | ₩553,290 | -0.36% | 531 |
|---|
| 2025.11.07 | ₩563,350 | ₩573,410 | ₩541,219 | ₩545,243 | -3.21% | 640 |
|---|
| 2025.11.06 | ₩571,398 | ₩583,470 | ₩553,290 | ₩563,350 | -1.41% | 331 |
|---|
| 2025.11.05 | ₩563,350 | ₩577,434 | ₩563,350 | ₩571,398 | +1.43% | 225 |
|---|
| 2025.11.04 | ₩595,542 | ₩595,542 | ₩563,350 | ₩563,350 | -5.41% | 657 |
|---|
| 2025.11.03 | ₩623,709 | ₩663,948 | ₩603,590 | ₩613,649 | -1.61% | 1.8천 |
|---|
| 2025.10.31 | ₩605,601 | ₩643,829 | ₩587,494 | ₩625,721 | +3.32% | 822 |
|---|
| 2025.10.30 | ₩617,673 | ₩653,889 | ₩561,338 | ₩609,625 | -1.30% | 2.2천 |
|---|
| 2025.10.29 | ₩603,590 | ₩941,600 | ₩583,470 | ₩706,200 | +17.00% | 3.8만 |
|---|
| 2025.10.28 | ₩623,709 | ₩633,769 | ₩587,494 | ₩595,542 | -4.52% | 309 |
|---|
| 2025.10.27 | ₩623,709 | ₩623,709 | ₩583,470 | ₩621,697 | -0.32% | 427 |
|---|
| 2025.10.24 | ₩603,590 | ₩603,590 | ₩577,434 | ₩583,470 | -3.33% | 485 |
|---|
| 2025.10.23 | ₩621,697 | ₩621,697 | ₩559,326 | ₩573,410 | -7.77% | 281 |
|---|
| 2025.10.22 | ₩593,530 | ₩601,578 | ₩565,362 | ₩569,386 | -4.07% | 368 |
|---|
| 2025.10.21 | ₩583,470 | ₩591,518 | ₩573,410 | ₩589,506 | +1.03% | 256 |
|---|
| 2025.10.20 | ₩577,434 | ₩599,566 | ₩575,422 | ₩589,506 | +2.09% | 197 |
|---|
| 2025.10.17 | ₩575,422 | ₩577,434 | ₩543,231 | ₩555,302 | -3.50% | 580 |
|---|
| 2025.10.16 | ₩635,781 | ₩649,865 | ₩573,410 | ₩585,482 | -7.91% | 667 |
|---|
| 2025.10.15 | ₩676,020 | ₩682,056 | ₩635,781 | ₩635,781 | -5.95% | 673 |
|---|
| 2025.10.14 | ₩702,176 | ₩702,176 | ₩671,996 | ₩680,044 | -3.15% | 379 |
|---|
| 2025.10.13 | ₩659,925 | ₩702,176 | ₩659,925 | ₩684,068 | +3.66% | 391 |
|---|
| 2025.10.10 | ₩730,343 | ₩744,427 | ₩663,948 | ₩676,020 | -7.44% | 850 |
|---|