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 | ₩1,417 | ₩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 | ₩1,417 | ₩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 | ₩1,751 | ₩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 | ₩1,898 |
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 | ₩1,898 | ₩2,018 | +4.86% | 11.7만 |
|---|
| 2026.09.25 | ₩2,138 | ₩2,138 | ₩1,911 | ₩1,964 | -8.12% | 30.2만 |
|---|
| 2026.09.24 | ₩2,192 | ₩2,218 | ₩2,110 | ₩2,138 | -2.44% | 36.7만 |
|---|
| 2026.09.23 | ₩2,299 | ₩2,352 | ₩2,205 | ₩2,205 | -4.07% | 20.3만 |
|---|
| 2026.09.22 | ₩2,192 | ₩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 | ₩2,379 | ₩2,392 | ₩2,131 | ₩2,138 | -10.11% | 42.8만 |
|---|
| 2026.09.17 | ₩2,379 | ₩2,737 | ₩2,178 | ₩2,459 | +3.37% | 154.1만 |
|---|
| 2026.09.16 | ₩2,352 | ₩2,486 | ₩2,018 | ₩2,299 | -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 | ₩1,711 | +1.59% | 10.7만 |
|---|
| 2026.09.10 | ₩1,764 | ₩1,797 | ₩1,684 | ₩1,724 | -2.27% | 21.9만 |
|---|
| 2026.09.09 | ₩1,817 | ₩1,858 | ₩1,751 | ₩1,751 | -3.68% | 23.8만 |
|---|
| 2026.09.08 | ₩1,924 | ₩2,045 | ₩1,811 | ₩1,844 | -4.17% | 49.5만 |
|---|
| 2026.09.04 | ₩1,844 | ₩1,938 | ₩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 | ₩2,085 | ₩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 | ₩1,604 | ₩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 | ₩1,858 | ₩1,948 | ₩1,711 | ₩1,791 | -3.60% | 84.7만 |
|---|
| 2026.08.18 | ₩1,884 | ₩2,045 | ₩1,777 | ₩1,884 | 0.00% | 82.8만 |
|---|
| 2026.08.17 | ₩1,777 | ₩1,938 | ₩1,737 | ₩1,924 | +8.27% | 66.9만 |
|---|
| 2026.08.14 | ₩1,711 | ₩1,817 | ₩1,670 | ₩1,777 | +3.91% | 34.1만 |
|---|
| 2026.08.13 | ₩1,657 | ₩1,751 | ₩1,644 | ₩1,711 | +3.23% | 51.5만 |
|---|
| 2026.08.12 | ₩1,684 | ₩1,911 | ₩1,577 | ₩1,737 | +3.17% | 209.5만 |
|---|
| 2026.08.11 | ₩1,564 | ₩1,804 | ₩1,564 | ₩1,751 | +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 | ₩1,604 | ₩1,697 | ₩1,550 | ₩1,604 | 0.00% | 40.5만 |
|---|
| 2026.08.04 | ₩1,570 | ₩1,910 | ₩1,552 | ₩1,604 | +2.13% | 474.6만 |
|---|
| 2026.08.03 | ₩1,564 | ₩1,684 | ₩1,550 | ₩1,644 | +5.13% | 18.5만 |
|---|
| 2026.07.31 | ₩1,670 | ₩1,670 | ₩1,543 | ₩1,604 | -4.00% | 23.1만 |
|---|
| 2026.07.30 | ₩1,644 | ₩1,670 | ₩1,604 | ₩1,670 | +1.63% | 22.4만 |
|---|
| 2026.07.29 | ₩1,604 | ₩2,085 | ₩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 | ₩1,564 | ₩1,791 | ₩1,564 | ₩1,670 | +6.84% | 33.9만 |
|---|
| 2026.07.24 | ₩1,630 | ₩1,670 | ₩1,497 | ₩1,564 | -4.10% | 39만 |
|---|
| 2026.07.23 | ₩1,791 | ₩1,817 | ₩1,645 | ₩1,711 | -4.48% | 33.2만 |
|---|
| 2026.07.22 | ₩1,697 | ₩1,844 | ₩1,630 | ₩1,811 | +6.69% | 46.3만 |
|---|
| 2026.07.21 | ₩1,564 | ₩1,757 | ₩1,523 | ₩1,711 | +9.40% | 59.6만 |
|---|
| 2026.07.20 | ₩1,417 | ₩1,550 | ₩1,363 | ₩1,550 | +9.43% | 38.6만 |
|---|
| 2026.07.17 | ₩1,403 | ₩1,443 | ₩1,363 | ₩1,417 | +0.95% | 15.6만 |
|---|
| 2026.07.16 | ₩1,550 | ₩1,550 | ₩1,390 | ₩1,430 | -7.76% | 43.9만 |
|---|
| 2026.07.15 | ₩1,523 | ₩1,604 | ₩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 | ₩1,564 | ₩1,577 | -4.84% | 70.1만 |
|---|
| 2026.07.10 | ₩2,025 | ₩2,085 | ₩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 | ₩1,898 | -2.74% | 23.7만 |
|---|
| 2026.07.07 | ₩1,978 | ₩2,025 | ₩1,896 | ₩2,005 | +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 | ₩1,731 | ₩1,764 | ₩1,604 | ₩1,670 | -3.47% | 54.2만 |
|---|
| 2026.06.26 | ₩1,711 | ₩1,963 | ₩1,630 | ₩1,898 | +10.94% | 103.2만 |
|---|
| 2026.06.25 | ₩2,299 | ₩2,299 | ₩1,577 | ₩1,697 | -26.16% | 222.2만 |
|---|
| 2026.06.24 | ₩2,486 | ₩2,793 | ₩2,165 | ₩2,299 | -7.53% | 127.6만 |
|---|
| 2026.06.23 | ₩2,833 | ₩3,034 | ₩2,447 | ₩2,846 | +0.47% | 67.7만 |
|---|
| 2026.06.22 | ₩2,726 | ₩2,887 | ₩2,646 | ₩2,887 | +5.88% | 91.4만 |
|---|
| 2026.06.18 | ₩3,207 | ₩3,568 | ₩2,806 | ₩3,207 | 0.00% | 273.5만 |
|---|
| 2026.06.17 | ₩5,172 | ₩5,372 | ₩4,931 | ₩5,172 | 0.00% | 92.6만 |
|---|
| 2026.06.16 | ₩5,973 | ₩6,134 | ₩4,971 | ₩5,653 | -5.37% | 648.2만 |
|---|
| 2026.06.15 | ₩4,971 | ₩5,372 | ₩4,891 | ₩5,051 | +1.61% | 114.9만 |
|---|
| 2026.06.12 | ₩4,811 | ₩4,931 | ₩4,330 | ₩4,771 | -0.83% | 244.8만 |
|---|
| 2026.06.11 | ₩5,492 | ₩5,613 | ₩4,731 | ₩4,931 | -10.22% | 239.9만 |
|---|
| 2026.06.10 | ₩6,495 | ₩7,096 | ₩5,172 | ₩6,615 | +1.85% | 1010.6만 |
|---|
| 2026.06.09 | ₩4,931 | ₩5,132 | ₩4,410 | ₩5,011 | +1.63% | 410.8만 |
|---|
| 2026.06.08 | ₩5,011 | ₩5,212 | ₩4,330 | ₩5,212 | +4.00% | 123.1만 |
|---|
| 2026.06.05 | ₩6,896 | ₩6,896 | ₩4,731 | ₩5,252 | -23.84% | 249.6만 |
|---|
| 2026.06.04 | ₩7,938 | ₩10,424 | ₩6,054 | ₩6,495 | -18.18% | 1184.3만 |
|---|
| 2026.06.03 | ₩5,733 | ₩5,973 | ₩5,292 | ₩5,893 | +2.80% | 224.5만 |
|---|
| 2026.06.02 | ₩5,492 | ₩6,815 | ₩5,412 | ₩6,134 | +11.68% | 168.2만 |
|---|
| 2026.06.01 | ₩7,337 | ₩8,018 | ₩6,855 | ₩7,617 | +3.83% | 18.3만 |
|---|
| 2026.05.29 | ₩7,457 | ₩8,539 | ₩6,855 | ₩7,617 | +2.15% | 55.4만 |
|---|
| 2026.05.28 | ₩9,622 | ₩10,945 | ₩8,058 | ₩9,301 | -3.33% | 341만 |
|---|
| 2026.05.27 | ₩8,579 | ₩8,619 | ₩8,098 | ₩8,379 | -2.34% | 131.8만 |
|---|
| 2026.05.26 | ₩11,426 | ₩11,426 | ₩7,818 | ₩9,461 | -17.19% | 121.1만 |
|---|
| 2026.05.22 | ₩18,883 | ₩19,644 | ₩13,591 | ₩15,074 | -20.17% | 7.2만 |
|---|
| 2026.05.21 | ₩18,843 | ₩20,607 | ₩17,920 | ₩19,845 | +5.32% | 2.4만 |
|---|
| 2026.05.20 | ₩28,063 | ₩28,063 | ₩22,451 | ₩24,094 | -14.14% | 6.7만 |
|---|
| 2026.05.19 | ₩40,892 | ₩40,892 | ₩32,433 | ₩32,473 | -20.59% | 5.9천 |
|---|
| 2026.05.18 | ₩40,491 | ₩42,496 | ₩37,004 | ₩42,095 | +3.96% | 2.9천 |
|---|
| 2026.05.15 | ₩42,255 | ₩43,097 | ₩39,970 | ₩41,293 | -2.28% | 4천 |
|---|
| 2026.05.14 | ₩42,897 | ₩48,109 | ₩41,454 | ₩43,699 | +1.87% | 1.7만 |
|---|
| 2026.05.13 | ₩41,694 | ₩49,311 | ₩41,694 | ₩42,095 | +0.96% | 1.8만 |
|---|
| 2026.05.12 | ₩41,293 | ₩44,100 | ₩40,091 | ₩42,496 | +2.91% | 2.6천 |
|---|
| 2026.05.11 | ₩43,699 | ₩46,505 | ₩40,091 | ₩42,496 | -2.75% | 6.5만 |
|---|
| 2026.05.08 | ₩44,100 | ₩46,505 | ₩43,298 | ₩44,901 | +1.82% | 3.7천 |
|---|
| 2026.05.07 | ₩44,500 | ₩44,901 | ₩42,095 | ₩44,901 | +0.90% | 2.3천 |
|---|
| 2026.05.06 | ₩40,491 | ₩55,726 | ₩40,291 | ₩43,699 | +7.92% | 3.2만 |
|---|
| 2026.05.05 | ₩31,872 | ₩41,293 | ₩29,667 | ₩40,491 | +27.04% | 2.2만 |
|---|
| 2026.05.04 | ₩34,839 | ₩35,480 | ₩28,144 | ₩29,587 | -15.07% | 8.3천 |
|---|
| 2026.05.01 | ₩38,888 | ₩39,088 | ₩32,954 | ₩34,077 | -12.37% | 1.1만 |
|---|
| 2026.04.30 | ₩41,293 | ₩42,295 | ₩39,690 | ₩39,690 | -3.88% | 3.8천 |
|---|
| 2026.04.29 | ₩51,717 | ₩51,717 | ₩41,293 | ₩42,095 | -18.60% | 4.5천 |
|---|
| 2026.04.28 | ₩53,320 | ₩56,929 | ₩52,919 | ₩52,919 | -0.75% | 1.6천 |
|---|
| 2026.04.27 | ₩57,730 | ₩57,730 | ₩52,919 | ₩54,523 | -5.56% | 1.8천 |
|---|
| 2026.04.24 | ₩58,532 | ₩58,532 | ₩52,118 | ₩53,320 | -8.90% | 4.1천 |
|---|
| 2026.04.23 | ₩61,338 | ₩61,338 | ₩57,730 | ₩58,131 | -5.23% | 1.6천 |
|---|
| 2026.04.22 | ₩62,541 | ₩64,145 | ₩60,938 | ₩64,145 | +2.56% | 1.3만 |
|---|
| 2026.04.21 | ₩65,348 | ₩68,154 | ₩61,739 | ₩62,140 | -4.91% | 4.5천 |
|---|
| 2026.04.20 | ₩64,145 | ₩65,147 | ₩58,211 | ₩63,343 | -1.25% | 3.6천 |
|---|
| 2026.04.17 | ₩62,742 | ₩66,751 | ₩55,726 | ₩64,546 | +2.88% | 1.2만 |
|---|
| 2026.04.16 | ₩64,546 | ₩67,753 | ₩60,537 | ₩60,938 | -5.59% | 4.3천 |
|---|
| 2026.04.15 | ₩62,140 | ₩66,550 | ₩60,136 | ₩64,947 | +4.52% | 8.2천 |
|---|
| 2026.04.14 | ₩64,145 | ₩65,147 | ₩60,938 | ₩60,938 | -5.00% | 7.9천 |
|---|
| 2026.04.13 | ₩60,136 | ₩67,352 | ₩59,815 | ₩64,145 | +6.67% | 1.1만 |
|---|
| 2026.04.10 | ₩49,712 | ₩60,938 | ₩49,712 | ₩58,131 | +16.94% | 1.9만 |
|---|
| 2026.04.09 | ₩45,703 | ₩50,113 | ₩43,378 | ₩50,113 | +9.65% | 1.5만 |
|---|
| 2026.04.08 | ₩42,897 | ₩48,510 | ₩38,286 | ₩46,104 | +7.48% | 1.7만 |
|---|
| 2026.04.07 | ₩42,095 | ₩44,500 | ₩38,487 | ₩43,699 | +3.81% | 3.1만 |
|---|
| 2026.04.06 | ₩43,699 | ₩44,901 | ₩42,496 | ₩43,298 | -0.92% | 1만 |
|---|
| 2026.04.02 | ₩41,293 | ₩45,102 | ₩39,770 | ₩42,095 | +1.94% | 1.1만 |
|---|
| 2026.04.01 | ₩42,095 | ₩43,097 | ₩39,289 | ₩42,897 | +1.90% | 1.3만 |
|---|
| 2026.03.31 | ₩43,298 | ₩43,298 | ₩40,091 | ₩42,095 | -2.78% | 1.1만 |
|---|
| 2026.03.30 | ₩42,095 | ₩47,307 | ₩37,164 | ₩42,897 | +1.90% | 23.1만 |
|---|
| 2026.03.27 | ₩37,685 | ₩42,496 | ₩37,685 | ₩41,293 | +9.57% | 9.5천 |
|---|
| 2026.03.26 | ₩42,095 | ₩42,897 | ₩37,244 | ₩41,093 | -2.38% | 1.9만 |
|---|
| 2026.03.25 | ₩48,510 | ₩48,510 | ₩41,293 | ₩43,699 | -9.92% | 16만 |
|---|
| 2026.03.24 | ₩44,901 | ₩45,302 | ₩40,892 | ₩43,298 | -3.57% | 2만 |
|---|
| 2026.03.23 | ₩54,924 | ₩54,924 | ₩42,095 | ₩49,712 | -9.49% | 2만 |
|---|
| 2026.03.20 | ₩58,131 | ₩60,136 | ₩54,122 | ₩56,127 | -3.45% | 7.3만 |
|---|
| 2026.03.19 | ₩80,181 | ₩80,181 | ₩56,127 | ₩60,136 | -25.00% | 7.3만 |
|---|
| 2026.03.18 | ₩96,217 | ₩132,299 | ₩86,195 | ₩90,204 | -6.25% | 46.9만 |
|---|
| 2026.03.17 | ₩82,186 | ₩110,249 | ₩70,158 | ₩76,172 | -7.32% | 5.8만 |
|---|
| 2026.03.16 | ₩102,231 | ₩102,231 | ₩84,190 | ₩92,208 | -9.80% | 1.9만 |
|---|
| 2026.03.13 | ₩146,330 | ₩148,335 | ₩94,213 | ₩100,226 | -31.51% | 2.2만 |
|---|
| 2026.03.12 | ₩198,448 | ₩198,448 | ₩144,326 | ₩150,339 | -24.24% | 2.2만 |
|---|
| 2026.03.11 | ₩224,507 | ₩224,507 | ₩196,443 | ₩216,489 | -3.57% | 5.5천 |
|---|
| 2026.03.10 | ₩192,434 | ₩220,498 | ₩190,430 | ₩210,475 | +9.38% | 1.9천 |
|---|
| 2026.03.09 | ₩226,511 | ₩226,511 | ₩164,371 | ₩206,466 | -8.85% | 4.6천 |
|---|
| 2026.03.06 | ₩278,629 | ₩278,629 | ₩212,480 | ₩226,511 | -18.71% | 1.5만 |
|---|
| 2026.03.05 | ₩286,647 | ₩326,738 | ₩268,606 | ₩310,701 | +8.39% | 8.1천 |
|---|
| 2026.03.04 | ₩278,629 | ₩300,679 | ₩278,629 | ₩288,652 | +3.60% | 289 |
|---|
| 2026.03.03 | ₩272,615 | ₩294,665 | ₩272,615 | ₩280,634 | +2.94% | 344 |
|---|
| 2026.03.02 | ₩356,805 | ₩356,805 | ₩278,629 | ₩300,679 | -15.73% | 576 |
|---|
| 2026.02.27 | ₩376,851 | ₩384,869 | ₩360,815 | ₩380,860 | +1.06% | 392 |
|---|
| 2026.02.26 | ₩314,710 | ₩380,860 | ₩314,710 | ₩368,833 | +17.20% | 148 |
|---|
| 2026.02.25 | ₩368,833 | ₩400,905 | ₩368,833 | ₩392,887 | +6.52% | 62 |
|---|
| 2026.02.24 | ₩360,815 | ₩388,878 | ₩360,815 | ₩378,855 | +5.00% | 63 |
|---|
| 2026.02.23 | ₩400,905 | ₩400,905 | ₩380,860 | ₩384,869 | -4.00% | 94 |
|---|
| 2026.02.20 | ₩398,900 | ₩404,914 | ₩392,887 | ₩392,887 | -1.51% | 94 |
|---|
| 2026.02.19 | ₩410,928 | ₩416,941 | ₩400,905 | ₩400,905 | -2.44% | 103 |
|---|
| 2026.02.18 | ₩402,910 | ₩414,937 | ₩400,905 | ₩414,937 | +2.99% | 22 |
|---|
| 2026.02.17 | ₩406,919 | ₩428,968 | ₩390,882 | ₩400,905 | -1.48% | 138 |
|---|
| 2026.02.13 | ₩410,928 | ₩426,964 | ₩396,896 | ₩410,928 | 0.00% | 201 |
|---|
| 2026.02.12 | ₩434,982 | ₩471,063 | ₩406,919 | ₩414,937 | -4.61% | 909 |
|---|
| 2026.02.11 | ₩443,000 | ₩443,000 | ₩410,928 | ₩416,941 | -5.88% | 135 |
|---|
| 2026.02.10 | ₩430,973 | ₩430,973 | ₩406,919 | ₩426,964 | -0.93% | 61 |
|---|
| 2026.02.09 | ₩400,905 | ₩428,968 | ₩382,864 | ₩420,950 | +5.00% | 342 |
|---|
| 2026.02.06 | ₩382,864 | ₩402,910 | ₩378,855 | ₩380,860 | -0.52% | 214 |
|---|
| 2026.02.05 | ₩420,950 | ₩440,995 | ₩380,860 | ₩380,860 | -9.52% | 210 |
|---|
| 2026.02.04 | ₩416,941 | ₩440,995 | ₩416,941 | ₩420,950 | +0.96% | 87 |
|---|
| 2026.02.03 | ₩416,941 | ₩428,968 | ₩416,941 | ₩424,959 | +1.92% | 77 |
|---|
| 2026.02.02 | ₩418,946 | ₩438,991 | ₩418,946 | ₩432,977 | +3.35% | 121 |
|---|
| 2026.01.30 | ₩422,955 | ₩447,009 | ₩416,941 | ₩432,977 | +2.37% | 302 |
|---|
| 2026.01.29 | ₩475,072 | ₩475,072 | ₩406,919 | ₩434,982 | -8.44% | 579 |
|---|
| 2026.01.28 | ₩467,054 | ₩489,104 | ₩430,973 | ₩483,091 | +3.43% | 3.3천 |
|---|
| 2026.01.27 | ₩420,950 | ₩463,045 | ₩416,941 | ₩443,000 | +5.24% | 489 |
|---|
| 2026.01.26 | ₩424,959 | ₩426,964 | ₩414,937 | ₩426,964 | +0.47% | 108 |
|---|
| 2026.01.23 | ₩416,941 | ₩449,014 | ₩404,914 | ₩428,968 | +2.88% | 740 |
|---|
| 2026.01.22 | ₩414,937 | ₩436,986 | ₩400,905 | ₩414,937 | 0.00% | 268 |
|---|
| 2026.01.21 | ₩436,986 | ₩436,986 | ₩400,905 | ₩418,946 | -4.13% | 208 |
|---|
| 2026.01.20 | ₩434,982 | ₩434,982 | ₩400,905 | ₩410,928 | -5.53% | 205 |
|---|
| 2026.01.16 | ₩420,950 | ₩438,991 | ₩420,950 | ₩438,991 | +4.29% | 103 |
|---|
| 2026.01.15 | ₩424,959 | ₩440,995 | ₩414,937 | ₩440,995 | +3.77% | 146 |
|---|
| 2026.01.14 | ₩420,950 | ₩443,000 | ₩420,950 | ₩432,977 | +2.86% | 152 |
|---|
| 2026.01.13 | ₩440,995 | ₩447,009 | ₩426,964 | ₩447,009 | +1.36% | 130 |
|---|
| 2026.01.12 | ₩447,009 | ₩447,009 | ₩426,964 | ₩447,009 | 0.00% | 207 |
|---|
| 2026.01.09 | ₩443,000 | ₩451,018 | ₩434,982 | ₩449,014 | +1.36% | 142 |
|---|
| 2026.01.08 | ₩440,995 | ₩451,018 | ₩432,977 | ₩447,009 | +1.36% | 206 |
|---|
| 2026.01.07 | ₩459,036 | ₩463,045 | ₩436,986 | ₩449,014 | -2.18% | 284 |
|---|
| 2026.01.06 | ₩453,023 | ₩461,041 | ₩440,995 | ₩461,041 | +1.77% | 442 |
|---|
| 2026.01.05 | ₩428,968 | ₩473,068 | ₩424,959 | ₩459,036 | +7.01% | 797 |
|---|
| 2026.01.02 | ₩406,919 | ₩436,986 | ₩406,919 | ₩436,986 | +7.39% | 180 |
|---|
| 2025.12.31 | ₩412,932 | ₩438,991 | ₩402,910 | ₩402,910 | -2.43% | 280 |
|---|
| 2025.12.30 | ₩426,964 | ₩440,995 | ₩400,905 | ₩420,950 | -1.41% | 899 |
|---|
| 2025.12.29 | ₩432,977 | ₩481,086 | ₩416,941 | ₩440,995 | +1.85% | 2.1천 |
|---|
| 2025.12.26 | ₩457,032 | ₩471,063 | ₩400,905 | ₩428,968 | -6.14% | 3.3만 |
|---|
| 2025.12.24 | ₩404,914 | ₩404,914 | ₩398,900 | ₩398,900 | -1.49% | 689 |
|---|
| 2025.12.23 | ₩420,950 | ₩420,950 | ₩396,896 | ₩402,910 | -4.29% | 151 |
|---|
| 2025.12.22 | ₩414,937 | ₩416,941 | ₩400,905 | ₩406,919 | -1.93% | 262 |
|---|
| 2025.12.19 | ₩440,995 | ₩440,995 | ₩410,928 | ₩414,937 | -5.91% | 96 |
|---|
| 2025.12.18 | ₩461,041 | ₩461,041 | ₩420,950 | ₩424,959 | -7.83% | 224 |
|---|
| 2025.12.17 | ₩457,032 | ₩463,045 | ₩420,950 | ₩422,955 | -7.46% | 198 |
|---|
| 2025.12.16 | ₩451,018 | ₩473,068 | ₩438,991 | ₩447,009 | -0.89% | 284 |
|---|
| 2025.12.15 | ₩497,122 | ₩497,122 | ₩436,986 | ₩449,014 | -9.68% | 283 |
|---|
| 2025.12.12 | ₩509,149 | ₩521,176 | ₩485,095 | ₩485,095 | -4.72% | 306 |
|---|
| 2025.12.11 | ₩521,176 | ₩535,208 | ₩507,145 | ₩511,154 | -1.92% | 186 |
|---|
| 2025.12.10 | ₩545,231 | ₩549,240 | ₩525,186 | ₩531,199 | -2.57% | 148 |
|---|
| 2025.12.09 | ₩557,258 | ₩567,281 | ₩523,181 | ₩543,226 | -2.52% | 143 |
|---|
| 2025.12.08 | ₩581,312 | ₩581,312 | ₩561,267 | ₩567,281 | -2.41% | 192 |
|---|
| 2025.12.05 | ₩609,376 | ₩609,376 | ₩563,272 | ₩575,299 | -5.59% | 200 |
|---|
| 2025.12.04 | ₩579,308 | ₩585,321 | ₩559,262 | ₩569,285 | -1.73% | 482 |
|---|
| 2025.12.03 | ₩545,231 | ₩625,412 | ₩541,222 | ₩585,321 | +7.35% | 1.4천 |
|---|
| 2025.12.02 | ₩527,190 | ₩563,272 | ₩527,190 | ₩557,258 | +5.70% | 291 |
|---|
| 2025.12.01 | ₩495,118 | ₩533,204 | ₩483,091 | ₩531,199 | +7.29% | 782 |
|---|
| 2025.11.28 | ₩523,181 | ₩525,186 | ₩481,086 | ₩495,118 | -5.36% | 99 |
|---|
| 2025.11.26 | ₩519,172 | ₩535,208 | ₩517,167 | ₩521,176 | +0.39% | 95 |
|---|
| 2025.11.25 | ₩521,176 | ₩531,199 | ₩517,167 | ₩523,181 | +0.38% | 133 |
|---|
| 2025.11.24 | ₩483,091 | ₩527,190 | ₩483,091 | ₩527,190 | +9.13% | 64 |
|---|
| 2025.11.21 | ₩521,176 | ₩531,199 | ₩495,118 | ₩527,190 | +1.15% | 122 |
|---|
| 2025.11.20 | ₩581,312 | ₩581,312 | ₩513,158 | ₩519,172 | -10.69% | 183 |
|---|
| 2025.11.19 | ₩561,267 | ₩561,267 | ₩481,086 | ₩525,186 | -6.43% | 252 |
|---|
| 2025.11.18 | ₩475,072 | ₩493,113 | ₩445,005 | ₩489,104 | +2.95% | 196 |
|---|
| 2025.11.17 | ₩505,140 | ₩521,176 | ₩471,063 | ₩477,077 | -5.56% | 198 |
|---|
| 2025.11.14 | ₩511,154 | ₩517,167 | ₩489,104 | ₩515,163 | +0.78% | 286 |
|---|
| 2025.11.13 | ₩541,222 | ₩547,235 | ₩521,176 | ₩525,186 | -2.96% | 121 |
|---|
| 2025.11.12 | ₩543,226 | ₩561,267 | ₩535,208 | ₩553,249 | +1.85% | 177 |
|---|
| 2025.11.11 | ₩543,226 | ₩551,244 | ₩519,172 | ₩547,235 | +0.74% | 229 |
|---|
| 2025.11.10 | ₩553,249 | ₩557,258 | ₩539,217 | ₩551,244 | -0.36% | 531 |
|---|
| 2025.11.07 | ₩561,267 | ₩571,290 | ₩539,217 | ₩543,226 | -3.21% | 640 |
|---|
| 2025.11.06 | ₩569,285 | ₩581,312 | ₩551,244 | ₩561,267 | -1.41% | 331 |
|---|
| 2025.11.05 | ₩561,267 | ₩575,299 | ₩561,267 | ₩569,285 | +1.43% | 225 |
|---|
| 2025.11.04 | ₩593,339 | ₩593,339 | ₩561,267 | ₩561,267 | -5.41% | 657 |
|---|
| 2025.11.03 | ₩621,403 | ₩661,493 | ₩601,358 | ₩611,380 | -1.61% | 1.8천 |
|---|
| 2025.10.31 | ₩603,362 | ₩641,448 | ₩585,321 | ₩623,407 | +3.32% | 822 |
|---|
| 2025.10.30 | ₩615,389 | ₩651,471 | ₩559,262 | ₩607,371 | -1.30% | 2.2천 |
|---|
| 2025.10.29 | ₩601,358 | ₩938,118 | ₩581,312 | ₩703,588 | +17.00% | 3.8만 |
|---|
| 2025.10.28 | ₩621,403 | ₩631,425 | ₩585,321 | ₩593,339 | -4.52% | 309 |
|---|
| 2025.10.27 | ₩621,403 | ₩621,403 | ₩581,312 | ₩619,398 | -0.32% | 427 |
|---|
| 2025.10.24 | ₩601,358 | ₩601,358 | ₩575,299 | ₩581,312 | -3.33% | 485 |
|---|
| 2025.10.23 | ₩619,398 | ₩619,398 | ₩557,258 | ₩571,290 | -7.77% | 281 |
|---|
| 2025.10.22 | ₩591,335 | ₩599,353 | ₩563,272 | ₩567,281 | -4.07% | 368 |
|---|
| 2025.10.21 | ₩581,312 | ₩589,330 | ₩571,290 | ₩587,326 | +1.03% | 256 |
|---|
| 2025.10.20 | ₩575,299 | ₩597,348 | ₩573,294 | ₩587,326 | +2.09% | 197 |
|---|
| 2025.10.17 | ₩573,294 | ₩575,299 | ₩541,222 | ₩553,249 | -3.50% | 580 |
|---|
| 2025.10.16 | ₩633,430 | ₩647,462 | ₩571,290 | ₩583,317 | -7.91% | 667 |
|---|
| 2025.10.15 | ₩673,520 | ₩679,534 | ₩633,430 | ₩633,430 | -5.95% | 673 |
|---|
| 2025.10.14 | ₩699,579 | ₩699,579 | ₩669,511 | ₩677,529 | -3.15% | 379 |
|---|
| 2025.10.13 | ₩657,484 | ₩699,579 | ₩657,484 | ₩681,539 | +3.66% | 391 |
|---|
| 2025.10.10 | ₩727,643 | ₩741,674 | ₩661,493 | ₩673,520 | -7.44% | 850 |
|---|