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 | ₩1,415 | ₩1,428 | ₩1,332 | ₩1,335 | -5.66% | 9.2만 |
| 2026.10.08 | ₩1,348 | ₩1,441 | ₩1,321 | ₩1,428 | +5.94% | 40.7만 |
| 2026.10.07 | ₩1,401 | ₩1,415 | ₩1,321 | ₩1,348 | -3.81% | 26.6만 |
| 2026.10.06 | ₩1,481 | ₩1,628 | ₩1,388 | ₩1,508 | +1.80% | 194만 |
| 2026.10.05 | ₩1,908 | ₩1,948 | ₩1,828 | ₩1,842 | -3.50% | 31.2만 |
| 2026.10.02 | ₩1,815 | ₩2,069 | ₩1,748 | ₩1,948 | +7.35% | 29.1만 |
| 2026.10.01 | ₩1,962 | ₩1,983 | ₩1,808 | ₩1,828 | -6.80% | 27.1만 |
| 2026.09.30 | ₩1,989 | ₩2,015 | ₩1,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,975 |
| -0.67% |
| 45.6만 |
| 2026.09.29 | ₩1,962 | ₩2,095 | ₩1,882 | ₩1,922 | -2.04% | 212만 |
|---|
| 2026.09.28 | ₩1,922 | ₩2,069 | ₩1,895 | ₩2,015 | +4.86% | 11.7만 |
|---|
| 2026.09.25 | ₩2,135 | ₩2,135 | ₩1,908 | ₩1,962 | -8.12% | 30.2만 |
|---|
| 2026.09.24 | ₩2,189 | ₩2,215 | ₩2,107 | ₩2,135 | -2.44% | 36.7만 |
|---|
| 2026.09.23 | ₩2,295 | ₩2,349 | ₩2,202 | ₩2,202 | -4.07% | 20.3만 |
|---|
| 2026.09.22 | ₩2,189 | ₩2,429 | ₩2,095 | ₩2,349 | +7.32% | 59.1만 |
|---|
| 2026.09.21 | ₩2,095 | ₩2,269 | ₩2,069 | ₩2,215 | +5.73% | 20.6만 |
|---|
| 2026.09.18 | ₩2,376 | ₩2,389 | ₩2,129 | ₩2,135 | -10.11% | 42.8만 |
|---|
| 2026.09.17 | ₩2,376 | ₩2,733 | ₩2,175 | ₩2,456 | +3.37% | 154.1만 |
|---|
| 2026.09.16 | ₩2,349 | ₩2,482 | ₩2,015 | ₩2,295 | -2.27% | 1167.7만 |
|---|
| 2026.09.15 | ₩1,868 | ₩1,962 | ₩1,815 | ₩1,868 | 0.00% | 931.8만 |
|---|
| 2026.09.14 | ₩1,655 | ₩1,955 | ₩1,655 | ₩1,922 | +16.13% | 23.7만 |
|---|
| 2026.09.11 | ₩1,682 | ₩1,762 | ₩1,628 | ₩1,708 | +1.59% | 10.7만 |
|---|
| 2026.09.10 | ₩1,762 | ₩1,795 | ₩1,682 | ₩1,722 | -2.27% | 21.9만 |
|---|
| 2026.09.09 | ₩1,815 | ₩1,855 | ₩1,748 | ₩1,748 | -3.68% | 23.8만 |
|---|
| 2026.09.08 | ₩1,922 | ₩2,042 | ₩1,808 | ₩1,842 | -4.17% | 49.5만 |
|---|
| 2026.09.04 | ₩1,842 | ₩1,935 | ₩1,802 | ₩1,908 | +3.62% | 30만 |
|---|
| 2026.09.03 | ₩1,828 | ₩1,989 | ₩1,828 | ₩1,828 | 0.00% | 29.7만 |
|---|
| 2026.09.02 | ₩1,762 | ₩1,962 | ₩1,762 | ₩1,882 | +6.82% | 57.9만 |
|---|
| 2026.09.01 | ₩2,082 | ₩2,102 | ₩1,868 | ₩1,962 | -5.77% | 335.2만 |
|---|
| 2026.08.31 | ₩1,948 | ₩2,029 | ₩1,762 | ₩1,762 | -9.59% | 248.6만 |
|---|
| 2026.08.28 | ₩2,402 | ₩2,469 | ₩1,948 | ₩2,069 | -13.89% | 157만 |
|---|
| 2026.08.27 | ₩2,616 | ₩2,749 | ₩2,476 | ₩2,549 | -2.55% | 468.9만 |
|---|
| 2026.08.26 | ₩2,556 | ₩2,869 | ₩2,362 | ₩2,829 | +10.70% | 8690.8만 |
|---|
| 2026.08.25 | ₩1,575 | ₩1,601 | ₩1,528 | ₩1,535 | -2.54% | 3128.2만 |
|---|
| 2026.08.24 | ₩1,495 | ₩1,638 | ₩1,468 | ₩1,588 | +6.25% | 24.7만 |
|---|
| 2026.08.21 | ₩1,615 | ₩1,642 | ₩1,535 | ₩1,541 | -4.55% | 21.5만 |
|---|
| 2026.08.20 | ₩1,682 | ₩1,682 | ₩1,528 | ₩1,575 | -6.35% | 36.8만 |
|---|
| 2026.08.19 | ₩1,855 | ₩1,946 | ₩1,708 | ₩1,788 | -3.60% | 84.7만 |
|---|
| 2026.08.18 | ₩1,882 | ₩2,042 | ₩1,775 | ₩1,882 | 0.00% | 82.8만 |
|---|
| 2026.08.17 | ₩1,775 | ₩1,935 | ₩1,735 | ₩1,922 | +8.27% | 66.9만 |
|---|
| 2026.08.14 | ₩1,708 | ₩1,815 | ₩1,668 | ₩1,775 | +3.91% | 34.1만 |
|---|
| 2026.08.13 | ₩1,655 | ₩1,748 | ₩1,642 | ₩1,708 | +3.23% | 51.5만 |
|---|
| 2026.08.12 | ₩1,682 | ₩1,908 | ₩1,575 | ₩1,735 | +3.17% | 209.5만 |
|---|
| 2026.08.11 | ₩1,561 | ₩1,802 | ₩1,561 | ₩1,748 | +11.97% | 84.4만 |
|---|
| 2026.08.10 | ₩1,548 | ₩1,668 | ₩1,508 | ₩1,615 | +4.31% | 55.5만 |
|---|
| 2026.08.07 | ₩1,521 | ₩1,548 | ₩1,456 | ₩1,495 | -1.75% | 38.4만 |
|---|
| 2026.08.06 | ₩1,575 | ₩1,615 | ₩1,515 | ₩1,535 | -2.54% | 37.1만 |
|---|
| 2026.08.05 | ₩1,601 | ₩1,695 | ₩1,548 | ₩1,601 | 0.00% | 40.5만 |
|---|
| 2026.08.04 | ₩1,568 | ₩1,907 | ₩1,549 | ₩1,601 | +2.13% | 474.6만 |
|---|
| 2026.08.03 | ₩1,561 | ₩1,682 | ₩1,548 | ₩1,642 | +5.13% | 18.5만 |
|---|
| 2026.07.31 | ₩1,668 | ₩1,668 | ₩1,541 | ₩1,601 | -4.00% | 23.1만 |
|---|
| 2026.07.30 | ₩1,642 | ₩1,668 | ₩1,601 | ₩1,668 | +1.63% | 22.4만 |
|---|
| 2026.07.29 | ₩1,601 | ₩2,082 | ₩1,555 | ₩1,668 | +4.17% | 214.9만 |
|---|
| 2026.07.28 | ₩1,628 | ₩1,695 | ₩1,535 | ₩1,628 | 0.00% | 20.9만 |
|---|
| 2026.07.27 | ₩1,561 | ₩1,788 | ₩1,561 | ₩1,668 | +6.84% | 33.9만 |
|---|
| 2026.07.24 | ₩1,628 | ₩1,668 | ₩1,495 | ₩1,561 | -4.10% | 39만 |
|---|
| 2026.07.23 | ₩1,788 | ₩1,815 | ₩1,643 | ₩1,708 | -4.48% | 33.2만 |
|---|
| 2026.07.22 | ₩1,695 | ₩1,842 | ₩1,628 | ₩1,808 | +6.69% | 46.3만 |
|---|
| 2026.07.21 | ₩1,561 | ₩1,755 | ₩1,521 | ₩1,708 | +9.40% | 59.6만 |
|---|
| 2026.07.20 | ₩1,415 | ₩1,548 | ₩1,361 | ₩1,548 | +9.43% | 38.6만 |
|---|
| 2026.07.17 | ₩1,401 | ₩1,441 | ₩1,361 | ₩1,415 | +0.95% | 15.6만 |
|---|
| 2026.07.16 | ₩1,548 | ₩1,548 | ₩1,388 | ₩1,428 | -7.76% | 43.9만 |
|---|
| 2026.07.15 | ₩1,521 | ₩1,601 | ₩1,428 | ₩1,508 | -0.88% | 71.1만 |
|---|
| 2026.07.14 | ₩1,762 | ₩2,349 | ₩1,501 | ₩1,528 | -13.26% | 1286.6만 |
|---|
| 2026.07.13 | ₩1,655 | ₩1,735 | ₩1,561 | ₩1,575 | -4.84% | 70.1만 |
|---|
| 2026.07.10 | ₩2,022 | ₩2,082 | ₩1,735 | ₩1,908 | -5.61% | 384.8만 |
|---|
| 2026.07.09 | ₩1,802 | ₩1,862 | ₩1,695 | ₩1,828 | +1.48% | 506.9만 |
|---|
| 2026.07.08 | ₩1,948 | ₩1,969 | ₩1,815 | ₩1,895 | -2.74% | 23.7만 |
|---|
| 2026.07.07 | ₩1,975 | ₩2,022 | ₩1,894 | ₩2,002 | +1.35% | 36.4만 |
|---|
| 2026.07.06 | ₩1,668 | ₩2,162 | ₩1,628 | ₩2,095 | +25.60% | 168.5만 |
|---|
| 2026.07.02 | ₩1,668 | ₩1,722 | ₩1,655 | ₩1,668 | 0.00% | 34.7만 |
|---|
| 2026.07.01 | ₩1,628 | ₩1,762 | ₩1,481 | ₩1,735 | +6.56% | 116.7만 |
|---|
| 2026.06.30 | ₩1,628 | ₩1,722 | ₩1,548 | ₩1,655 | +1.64% | 48.9만 |
|---|
| 2026.06.29 | ₩1,728 | ₩1,762 | ₩1,601 | ₩1,668 | -3.47% | 54.2만 |
|---|
| 2026.06.26 | ₩1,708 | ₩1,960 | ₩1,628 | ₩1,895 | +10.94% | 103.2만 |
|---|
| 2026.06.25 | ₩2,295 | ₩2,295 | ₩1,575 | ₩1,695 | -26.16% | 222.2만 |
|---|
| 2026.06.24 | ₩2,482 | ₩2,789 | ₩2,162 | ₩2,295 | -7.53% | 127.6만 |
|---|
| 2026.06.23 | ₩2,829 | ₩3,029 | ₩2,444 | ₩2,843 | +0.47% | 67.7만 |
|---|
| 2026.06.22 | ₩2,723 | ₩2,883 | ₩2,642 | ₩2,883 | +5.88% | 91.4만 |
|---|
| 2026.06.18 | ₩3,203 | ₩3,563 | ₩2,803 | ₩3,203 | 0.00% | 273.5만 |
|---|
| 2026.06.17 | ₩5,165 | ₩5,365 | ₩4,925 | ₩5,165 | 0.00% | 92.6만 |
|---|
| 2026.06.16 | ₩5,966 | ₩6,126 | ₩4,965 | ₩5,645 | -5.37% | 648.2만 |
|---|
| 2026.06.15 | ₩4,965 | ₩5,365 | ₩4,885 | ₩5,045 | +1.61% | 114.9만 |
|---|
| 2026.06.12 | ₩4,804 | ₩4,925 | ₩4,324 | ₩4,764 | -0.83% | 244.8만 |
|---|
| 2026.06.11 | ₩5,485 | ₩5,605 | ₩4,724 | ₩4,925 | -10.22% | 239.9만 |
|---|
| 2026.06.10 | ₩6,486 | ₩7,087 | ₩5,165 | ₩6,606 | +1.85% | 1010.6만 |
|---|
| 2026.06.09 | ₩4,925 | ₩5,125 | ₩4,404 | ₩5,005 | +1.63% | 410.8만 |
|---|
| 2026.06.08 | ₩5,005 | ₩5,205 | ₩4,324 | ₩5,205 | +4.00% | 123.1만 |
|---|
| 2026.06.05 | ₩6,886 | ₩6,886 | ₩4,724 | ₩5,245 | -23.84% | 249.6만 |
|---|
| 2026.06.04 | ₩7,927 | ₩10,410 | ₩6,046 | ₩6,486 | -18.18% | 1184.3만 |
|---|
| 2026.06.03 | ₩5,725 | ₩5,966 | ₩5,285 | ₩5,885 | +2.80% | 224.5만 |
|---|
| 2026.06.02 | ₩5,485 | ₩6,806 | ₩5,405 | ₩6,126 | +11.68% | 168.2만 |
|---|
| 2026.06.01 | ₩7,327 | ₩8,007 | ₩6,846 | ₩7,607 | +3.83% | 18.3만 |
|---|
| 2026.05.29 | ₩7,447 | ₩8,528 | ₩6,846 | ₩7,607 | +2.15% | 55.4만 |
|---|
| 2026.05.28 | ₩9,609 | ₩10,930 | ₩8,048 | ₩9,289 | -3.33% | 341만 |
|---|
| 2026.05.27 | ₩8,568 | ₩8,608 | ₩8,088 | ₩8,368 | -2.34% | 131.8만 |
|---|
| 2026.05.26 | ₩11,411 | ₩11,411 | ₩7,807 | ₩9,449 | -17.19% | 121.1만 |
|---|
| 2026.05.22 | ₩18,858 | ₩19,618 | ₩13,573 | ₩15,054 | -20.17% | 7.2만 |
|---|
| 2026.05.21 | ₩18,818 | ₩20,579 | ₩17,897 | ₩19,819 | +5.32% | 2.4만 |
|---|
| 2026.05.20 | ₩28,026 | ₩28,026 | ₩22,421 | ₩24,062 | -14.14% | 6.7만 |
|---|
| 2026.05.19 | ₩40,838 | ₩40,838 | ₩32,390 | ₩32,430 | -20.59% | 5.9천 |
|---|
| 2026.05.18 | ₩40,438 | ₩42,440 | ₩36,955 | ₩42,039 | +3.96% | 2.9천 |
|---|
| 2026.05.15 | ₩42,199 | ₩43,040 | ₩39,917 | ₩41,239 | -2.28% | 4천 |
|---|
| 2026.05.14 | ₩42,840 | ₩48,045 | ₩41,399 | ₩43,641 | +1.87% | 1.7만 |
|---|
| 2026.05.13 | ₩41,639 | ₩49,246 | ₩41,639 | ₩42,039 | +0.96% | 1.8만 |
|---|
| 2026.05.12 | ₩41,239 | ₩44,041 | ₩40,037 | ₩42,440 | +2.91% | 2.6천 |
|---|
| 2026.05.11 | ₩43,641 | ₩46,443 | ₩40,037 | ₩42,440 | -2.75% | 6.5만 |
|---|
| 2026.05.08 | ₩44,041 | ₩46,443 | ₩43,240 | ₩44,842 | +1.82% | 3.7천 |
|---|
| 2026.05.07 | ₩44,442 | ₩44,842 | ₩42,039 | ₩44,842 | +0.90% | 2.3천 |
|---|
| 2026.05.06 | ₩40,438 | ₩55,652 | ₩40,238 | ₩43,641 | +7.92% | 3.2만 |
|---|
| 2026.05.05 | ₩31,830 | ₩41,239 | ₩29,628 | ₩40,438 | +27.04% | 2.2만 |
|---|
| 2026.05.04 | ₩34,793 | ₩35,433 | ₩28,106 | ₩29,548 | -15.07% | 8.3천 |
|---|
| 2026.05.01 | ₩38,836 | ₩39,036 | ₩32,911 | ₩34,032 | -12.37% | 1.1만 |
|---|
| 2026.04.30 | ₩41,239 | ₩42,239 | ₩39,637 | ₩39,637 | -3.88% | 3.8천 |
|---|
| 2026.04.29 | ₩51,648 | ₩51,648 | ₩41,239 | ₩42,039 | -18.60% | 4.5천 |
|---|
| 2026.04.28 | ₩53,250 | ₩56,853 | ₩52,849 | ₩52,849 | -0.75% | 1.6천 |
|---|
| 2026.04.27 | ₩57,654 | ₩57,654 | ₩52,849 | ₩54,451 | -5.56% | 1.8천 |
|---|
| 2026.04.24 | ₩58,455 | ₩58,455 | ₩52,049 | ₩53,250 | -8.90% | 4.1천 |
|---|
| 2026.04.23 | ₩61,257 | ₩61,257 | ₩57,654 | ₩58,054 | -5.23% | 1.6천 |
|---|
| 2026.04.22 | ₩62,458 | ₩64,060 | ₩60,857 | ₩64,060 | +2.56% | 1.3만 |
|---|
| 2026.04.21 | ₩65,261 | ₩68,064 | ₩61,658 | ₩62,058 | -4.91% | 4.5천 |
|---|
| 2026.04.20 | ₩64,060 | ₩65,061 | ₩58,134 | ₩63,259 | -1.25% | 3.6천 |
|---|
| 2026.04.17 | ₩62,659 | ₩66,662 | ₩55,652 | ₩64,460 | +2.88% | 1.2만 |
|---|
| 2026.04.16 | ₩64,460 | ₩67,663 | ₩60,456 | ₩60,857 | -5.59% | 4.3천 |
|---|
| 2026.04.15 | ₩62,058 | ₩66,462 | ₩60,056 | ₩64,861 | +4.52% | 8.2천 |
|---|
| 2026.04.14 | ₩64,060 | ₩65,061 | ₩60,857 | ₩60,857 | -5.00% | 7.9천 |
|---|
| 2026.04.13 | ₩60,056 | ₩67,263 | ₩59,736 | ₩64,060 | +6.67% | 1.1만 |
|---|
| 2026.04.10 | ₩49,646 | ₩60,857 | ₩49,646 | ₩58,054 | +16.94% | 1.9만 |
|---|
| 2026.04.09 | ₩45,643 | ₩50,047 | ₩43,320 | ₩50,047 | +9.65% | 1.5만 |
|---|
| 2026.04.08 | ₩42,840 | ₩48,445 | ₩38,236 | ₩46,043 | +7.48% | 1.7만 |
|---|
| 2026.04.07 | ₩42,039 | ₩44,442 | ₩38,436 | ₩43,641 | +3.81% | 3.1만 |
|---|
| 2026.04.06 | ₩43,641 | ₩44,842 | ₩42,440 | ₩43,240 | -0.92% | 1만 |
|---|
| 2026.04.02 | ₩41,239 | ₩45,042 | ₩39,717 | ₩42,039 | +1.94% | 1.1만 |
|---|
| 2026.04.01 | ₩42,039 | ₩43,040 | ₩39,237 | ₩42,840 | +1.90% | 1.3만 |
|---|
| 2026.03.31 | ₩43,240 | ₩43,240 | ₩40,037 | ₩42,039 | -2.78% | 1.1만 |
|---|
| 2026.03.30 | ₩42,039 | ₩47,244 | ₩37,115 | ₩42,840 | +1.90% | 23.1만 |
|---|
| 2026.03.27 | ₩37,635 | ₩42,440 | ₩37,635 | ₩41,239 | +9.57% | 9.5천 |
|---|
| 2026.03.26 | ₩42,039 | ₩42,840 | ₩37,195 | ₩41,038 | -2.38% | 1.9만 |
|---|
| 2026.03.25 | ₩48,445 | ₩48,445 | ₩41,239 | ₩43,641 | -9.92% | 16만 |
|---|
| 2026.03.24 | ₩44,842 | ₩45,242 | ₩40,838 | ₩43,240 | -3.57% | 2만 |
|---|
| 2026.03.23 | ₩54,851 | ₩54,851 | ₩42,039 | ₩49,646 | -9.49% | 2만 |
|---|
| 2026.03.20 | ₩58,054 | ₩60,056 | ₩54,050 | ₩56,052 | -3.45% | 7.3만 |
|---|
| 2026.03.19 | ₩80,075 | ₩80,075 | ₩56,052 | ₩60,056 | -25.00% | 7.3만 |
|---|
| 2026.03.18 | ₩96,090 | ₩132,123 | ₩86,080 | ₩90,084 | -6.25% | 46.9만 |
|---|
| 2026.03.17 | ₩82,077 | ₩110,103 | ₩70,065 | ₩76,071 | -7.32% | 5.8만 |
|---|
| 2026.03.16 | ₩102,095 | ₩102,095 | ₩84,079 | ₩92,086 | -9.80% | 1.9만 |
|---|
| 2026.03.13 | ₩146,137 | ₩148,138 | ₩94,088 | ₩100,094 | -31.51% | 2.2만 |
|---|
| 2026.03.12 | ₩198,185 | ₩198,185 | ₩144,135 | ₩150,140 | -24.24% | 2.2만 |
|---|
| 2026.03.11 | ₩224,209 | ₩224,209 | ₩196,183 | ₩216,202 | -3.57% | 5.5천 |
|---|
| 2026.03.10 | ₩192,180 | ₩220,206 | ₩190,178 | ₩210,196 | +9.38% | 1.9천 |
|---|
| 2026.03.09 | ₩226,211 | ₩226,211 | ₩164,153 | ₩206,193 | -8.85% | 4.6천 |
|---|
| 2026.03.06 | ₩278,260 | ₩278,260 | ₩212,198 | ₩226,211 | -18.71% | 1.5만 |
|---|
| 2026.03.05 | ₩286,267 | ₩326,305 | ₩268,251 | ₩310,290 | +8.39% | 8.1천 |
|---|
| 2026.03.04 | ₩278,260 | ₩300,281 | ₩278,260 | ₩288,269 | +3.60% | 289 |
|---|
| 2026.03.03 | ₩272,254 | ₩294,275 | ₩272,254 | ₩280,262 | +2.94% | 344 |
|---|
| 2026.03.02 | ₩356,333 | ₩356,333 | ₩278,260 | ₩300,281 | -15.73% | 576 |
|---|
| 2026.02.27 | ₩376,352 | ₩384,359 | ₩360,337 | ₩380,355 | +1.06% | 392 |
|---|
| 2026.02.26 | ₩314,294 | ₩380,355 | ₩314,294 | ₩368,344 | +17.20% | 148 |
|---|
| 2026.02.25 | ₩368,344 | ₩400,374 | ₩368,344 | ₩392,367 | +6.52% | 62 |
|---|
| 2026.02.24 | ₩360,337 | ₩388,363 | ₩360,337 | ₩378,353 | +5.00% | 63 |
|---|
| 2026.02.23 | ₩400,374 | ₩400,374 | ₩380,355 | ₩384,359 | -4.00% | 94 |
|---|
| 2026.02.20 | ₩398,372 | ₩404,378 | ₩392,367 | ₩392,367 | -1.51% | 94 |
|---|
| 2026.02.19 | ₩410,383 | ₩416,389 | ₩400,374 | ₩400,374 | -2.44% | 103 |
|---|
| 2026.02.18 | ₩402,376 | ₩414,387 | ₩400,374 | ₩414,387 | +2.99% | 22 |
|---|
| 2026.02.17 | ₩406,380 | ₩428,400 | ₩390,365 | ₩400,374 | -1.48% | 138 |
|---|
| 2026.02.13 | ₩410,383 | ₩426,398 | ₩396,370 | ₩410,383 | 0.00% | 201 |
|---|
| 2026.02.12 | ₩434,406 | ₩470,439 | ₩406,380 | ₩414,387 | -4.61% | 909 |
|---|
| 2026.02.11 | ₩442,413 | ₩442,413 | ₩410,383 | ₩416,389 | -5.88% | 135 |
|---|
| 2026.02.10 | ₩430,402 | ₩430,402 | ₩406,380 | ₩426,398 | -0.93% | 61 |
|---|
| 2026.02.09 | ₩400,374 | ₩428,400 | ₩382,357 | ₩420,393 | +5.00% | 342 |
|---|
| 2026.02.06 | ₩382,357 | ₩402,376 | ₩378,353 | ₩380,355 | -0.52% | 214 |
|---|
| 2026.02.05 | ₩420,393 | ₩440,411 | ₩380,355 | ₩380,355 | -9.52% | 210 |
|---|
| 2026.02.04 | ₩416,389 | ₩440,411 | ₩416,389 | ₩420,393 | +0.96% | 87 |
|---|
| 2026.02.03 | ₩416,389 | ₩428,400 | ₩416,389 | ₩424,396 | +1.92% | 77 |
|---|
| 2026.02.02 | ₩418,391 | ₩438,410 | ₩418,391 | ₩432,404 | +3.35% | 121 |
|---|
| 2026.01.30 | ₩422,395 | ₩446,417 | ₩416,389 | ₩432,404 | +2.37% | 302 |
|---|
| 2026.01.29 | ₩474,443 | ₩474,443 | ₩406,380 | ₩434,406 | -8.44% | 579 |
|---|
| 2026.01.28 | ₩466,436 | ₩488,456 | ₩430,402 | ₩482,451 | +3.43% | 3.3천 |
|---|
| 2026.01.27 | ₩420,393 | ₩462,432 | ₩416,389 | ₩442,413 | +5.24% | 489 |
|---|
| 2026.01.26 | ₩424,396 | ₩426,398 | ₩414,387 | ₩426,398 | +0.47% | 108 |
|---|
| 2026.01.23 | ₩416,389 | ₩448,419 | ₩404,378 | ₩428,400 | +2.88% | 740 |
|---|
| 2026.01.22 | ₩414,387 | ₩436,408 | ₩400,374 | ₩414,387 | 0.00% | 268 |
|---|
| 2026.01.21 | ₩436,408 | ₩436,408 | ₩400,374 | ₩418,391 | -4.13% | 208 |
|---|
| 2026.01.20 | ₩434,406 | ₩434,406 | ₩400,374 | ₩410,383 | -5.53% | 205 |
|---|
| 2026.01.16 | ₩420,393 | ₩438,410 | ₩420,393 | ₩438,410 | +4.29% | 103 |
|---|
| 2026.01.15 | ₩424,396 | ₩440,411 | ₩414,387 | ₩440,411 | +3.77% | 146 |
|---|
| 2026.01.14 | ₩420,393 | ₩442,413 | ₩420,393 | ₩432,404 | +2.86% | 152 |
|---|
| 2026.01.13 | ₩440,411 | ₩446,417 | ₩426,398 | ₩446,417 | +1.36% | 130 |
|---|
| 2026.01.12 | ₩446,417 | ₩446,417 | ₩426,398 | ₩446,417 | 0.00% | 207 |
|---|
| 2026.01.09 | ₩442,413 | ₩450,421 | ₩434,406 | ₩448,419 | +1.36% | 142 |
|---|
| 2026.01.08 | ₩440,411 | ₩450,421 | ₩432,404 | ₩446,417 | +1.36% | 206 |
|---|
| 2026.01.07 | ₩458,428 | ₩462,432 | ₩436,408 | ₩448,419 | -2.18% | 284 |
|---|
| 2026.01.06 | ₩452,423 | ₩460,430 | ₩440,411 | ₩460,430 | +1.77% | 442 |
|---|
| 2026.01.05 | ₩428,400 | ₩472,441 | ₩424,396 | ₩458,428 | +7.01% | 797 |
|---|
| 2026.01.02 | ₩406,380 | ₩436,408 | ₩406,380 | ₩436,408 | +7.39% | 180 |
|---|
| 2025.12.31 | ₩412,385 | ₩438,410 | ₩402,376 | ₩402,376 | -2.43% | 280 |
|---|
| 2025.12.30 | ₩426,398 | ₩440,411 | ₩400,374 | ₩420,393 | -1.41% | 899 |
|---|
| 2025.12.29 | ₩432,404 | ₩480,449 | ₩416,389 | ₩440,411 | +1.85% | 2.1천 |
|---|
| 2025.12.26 | ₩456,426 | ₩470,439 | ₩400,374 | ₩428,400 | -6.14% | 3.3만 |
|---|
| 2025.12.24 | ₩404,378 | ₩404,378 | ₩398,372 | ₩398,372 | -1.49% | 689 |
|---|
| 2025.12.23 | ₩420,393 | ₩420,393 | ₩396,370 | ₩402,376 | -4.29% | 151 |
|---|
| 2025.12.22 | ₩414,387 | ₩416,389 | ₩400,374 | ₩406,380 | -1.93% | 262 |
|---|
| 2025.12.19 | ₩440,411 | ₩440,411 | ₩410,383 | ₩414,387 | -5.91% | 96 |
|---|
| 2025.12.18 | ₩460,430 | ₩460,430 | ₩420,393 | ₩424,396 | -7.83% | 224 |
|---|
| 2025.12.17 | ₩456,426 | ₩462,432 | ₩420,393 | ₩422,395 | -7.46% | 198 |
|---|
| 2025.12.16 | ₩450,421 | ₩472,441 | ₩438,410 | ₩446,417 | -0.89% | 284 |
|---|
| 2025.12.15 | ₩496,464 | ₩496,464 | ₩436,408 | ₩448,419 | -9.68% | 283 |
|---|
| 2025.12.12 | ₩508,475 | ₩520,486 | ₩484,453 | ₩484,453 | -4.72% | 306 |
|---|
| 2025.12.11 | ₩520,486 | ₩534,499 | ₩506,473 | ₩510,477 | -1.92% | 186 |
|---|
| 2025.12.10 | ₩544,509 | ₩548,512 | ₩524,490 | ₩530,496 | -2.57% | 148 |
|---|
| 2025.12.09 | ₩556,520 | ₩566,529 | ₩522,488 | ₩542,507 | -2.52% | 143 |
|---|
| 2025.12.08 | ₩580,542 | ₩580,542 | ₩560,524 | ₩566,529 | -2.41% | 192 |
|---|
| 2025.12.05 | ₩608,568 | ₩608,568 | ₩562,525 | ₩574,537 | -5.59% | 200 |
|---|
| 2025.12.04 | ₩578,540 | ₩584,546 | ₩558,522 | ₩568,531 | -1.73% | 482 |
|---|
| 2025.12.03 | ₩544,509 | ₩624,583 | ₩540,505 | ₩584,546 | +7.35% | 1.4천 |
|---|
| 2025.12.02 | ₩526,492 | ₩562,525 | ₩526,492 | ₩556,520 | +5.70% | 291 |
|---|
| 2025.12.01 | ₩494,462 | ₩532,497 | ₩482,451 | ₩530,496 | +7.29% | 782 |
|---|
| 2025.11.28 | ₩522,488 | ₩524,490 | ₩480,449 | ₩494,462 | -5.36% | 99 |
|---|
| 2025.11.26 | ₩518,484 | ₩534,499 | ₩516,482 | ₩520,486 | +0.39% | 95 |
|---|
| 2025.11.25 | ₩520,486 | ₩530,496 | ₩516,482 | ₩522,488 | +0.38% | 133 |
|---|
| 2025.11.24 | ₩482,451 | ₩526,492 | ₩482,451 | ₩526,492 | +9.13% | 64 |
|---|
| 2025.11.21 | ₩520,486 | ₩530,496 | ₩494,462 | ₩526,492 | +1.15% | 122 |
|---|
| 2025.11.20 | ₩580,542 | ₩580,542 | ₩512,479 | ₩518,484 | -10.69% | 183 |
|---|
| 2025.11.19 | ₩560,524 | ₩560,524 | ₩480,449 | ₩524,490 | -6.43% | 252 |
|---|
| 2025.11.18 | ₩474,443 | ₩492,460 | ₩444,415 | ₩488,456 | +2.95% | 196 |
|---|
| 2025.11.17 | ₩504,471 | ₩520,486 | ₩470,439 | ₩476,445 | -5.56% | 198 |
|---|
| 2025.11.14 | ₩510,477 | ₩516,482 | ₩488,456 | ₩514,481 | +0.78% | 286 |
|---|
| 2025.11.13 | ₩540,505 | ₩546,511 | ₩520,486 | ₩524,490 | -2.96% | 121 |
|---|
| 2025.11.12 | ₩542,507 | ₩560,524 | ₩534,499 | ₩552,516 | +1.85% | 177 |
|---|
| 2025.11.11 | ₩542,507 | ₩550,514 | ₩518,484 | ₩546,511 | +0.74% | 229 |
|---|
| 2025.11.10 | ₩552,516 | ₩556,520 | ₩538,503 | ₩550,514 | -0.36% | 531 |
|---|
| 2025.11.07 | ₩560,524 | ₩570,533 | ₩538,503 | ₩542,507 | -3.21% | 640 |
|---|
| 2025.11.06 | ₩568,531 | ₩580,542 | ₩550,514 | ₩560,524 | -1.41% | 331 |
|---|
| 2025.11.05 | ₩560,524 | ₩574,537 | ₩560,524 | ₩568,531 | +1.43% | 225 |
|---|
| 2025.11.04 | ₩592,554 | ₩592,554 | ₩560,524 | ₩560,524 | -5.41% | 657 |
|---|
| 2025.11.03 | ₩620,580 | ₩660,617 | ₩600,561 | ₩610,570 | -1.61% | 1.8천 |
|---|
| 2025.10.31 | ₩602,563 | ₩640,598 | ₩584,546 | ₩622,582 | +3.32% | 822 |
|---|
| 2025.10.30 | ₩614,574 | ₩650,608 | ₩558,522 | ₩606,567 | -1.30% | 2.2천 |
|---|
| 2025.10.29 | ₩600,561 | ₩936,875 | ₩580,542 | ₩702,656 | +17.00% | 3.8만 |
|---|
| 2025.10.28 | ₩620,580 | ₩630,589 | ₩584,546 | ₩592,554 | -4.52% | 309 |
|---|
| 2025.10.27 | ₩620,580 | ₩620,580 | ₩580,542 | ₩618,578 | -0.32% | 427 |
|---|
| 2025.10.24 | ₩600,561 | ₩600,561 | ₩574,537 | ₩580,542 | -3.33% | 485 |
|---|
| 2025.10.23 | ₩618,578 | ₩618,578 | ₩556,520 | ₩570,533 | -7.77% | 281 |
|---|
| 2025.10.22 | ₩590,552 | ₩598,559 | ₩562,525 | ₩566,529 | -4.07% | 368 |
|---|
| 2025.10.21 | ₩580,542 | ₩588,550 | ₩570,533 | ₩586,548 | +1.03% | 256 |
|---|
| 2025.10.20 | ₩574,537 | ₩596,557 | ₩572,535 | ₩586,548 | +2.09% | 197 |
|---|
| 2025.10.17 | ₩572,535 | ₩574,537 | ₩540,505 | ₩552,516 | -3.50% | 580 |
|---|
| 2025.10.16 | ₩632,591 | ₩646,604 | ₩570,533 | ₩582,544 | -7.91% | 667 |
|---|
| 2025.10.15 | ₩672,628 | ₩678,634 | ₩632,591 | ₩632,591 | -5.95% | 673 |
|---|
| 2025.10.14 | ₩698,653 | ₩698,653 | ₩668,625 | ₩676,632 | -3.15% | 379 |
|---|
| 2025.10.13 | ₩656,613 | ₩698,653 | ₩656,613 | ₩680,636 | +3.66% | 391 |
|---|
| 2025.10.10 | ₩726,679 | ₩740,692 | ₩660,617 | ₩672,628 | -7.44% | 850 |
|---|