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 | ₩1,751 | ₩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 | ₩2,298 | ₩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 | ₩2,298 | -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 | ₩1,751 | ₩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 | ₩1,857 | ₩1,948 | ₩1,710 | ₩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 | ₩1,710 | ₩1,817 | ₩1,670 | ₩1,777 | +3.91% | 34.1만 |
|---|
| 2026.08.13 | ₩1,657 | ₩1,751 | ₩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 | ₩1,751 | +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 | ₩1,551 | ₩1,604 | +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 | ₩1,604 | -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 | ₩1,563 | ₩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 | ₩1,604 | ₩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 | ₩1,563 | ₩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 | ₩2,004 | +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 | ₩1,731 | ₩1,764 | ₩1,604 | ₩1,670 | -3.47% | 54.2만 |
|---|
| 2026.06.26 | ₩1,710 | ₩1,963 | ₩1,630 | ₩1,898 | +10.94% | 103.2만 |
|---|
| 2026.06.25 | ₩2,298 | ₩2,298 | ₩1,577 | ₩1,697 | -26.16% | 222.2만 |
|---|
| 2026.06.24 | ₩2,486 | ₩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 | ₩5,172 | ₩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 | ₩6,494 | ₩7,096 | ₩5,172 | ₩6,615 | +1.85% | 1010.6만 |
|---|
| 2026.06.09 | ₩4,931 | ₩5,131 | ₩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 | ₩6,895 | ₩6,895 | ₩4,731 | ₩5,252 | -23.84% | 249.6만 |
|---|
| 2026.06.04 | ₩7,938 | ₩10,423 | ₩6,053 | ₩6,494 | -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 | ₩7,336 | ₩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 | ₩9,621 | ₩10,944 | ₩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 | ₩11,425 | ₩11,425 | ₩7,817 | ₩9,461 | -17.19% | 121.1만 |
|---|
| 2026.05.22 | ₩18,882 | ₩19,644 | ₩13,590 | ₩15,074 | -20.17% | 7.2만 |
|---|
| 2026.05.21 | ₩18,842 | ₩20,606 | ₩17,920 | ₩19,844 | +5.32% | 2.4만 |
|---|
| 2026.05.20 | ₩28,063 | ₩28,063 | ₩22,450 | ₩24,094 | -14.14% | 6.7만 |
|---|
| 2026.05.19 | ₩40,891 | ₩40,891 | ₩32,432 | ₩32,472 | -20.59% | 5.9천 |
|---|
| 2026.05.18 | ₩40,490 | ₩42,495 | ₩37,002 | ₩42,094 | +3.96% | 2.9천 |
|---|
| 2026.05.15 | ₩42,254 | ₩43,096 | ₩39,969 | ₩41,292 | -2.28% | 4천 |
|---|
| 2026.05.14 | ₩42,896 | ₩48,107 | ₩41,452 | ₩43,697 | +1.87% | 1.7만 |
|---|
| 2026.05.13 | ₩41,693 | ₩49,310 | ₩41,693 | ₩42,094 | +0.96% | 1.8만 |
|---|
| 2026.05.12 | ₩41,292 | ₩44,098 | ₩40,089 | ₩42,495 | +2.91% | 2.6천 |
|---|
| 2026.05.11 | ₩43,697 | ₩46,504 | ₩40,089 | ₩42,495 | -2.75% | 6.5만 |
|---|
| 2026.05.08 | ₩44,098 | ₩46,504 | ₩43,296 | ₩44,900 | +1.82% | 3.7천 |
|---|
| 2026.05.07 | ₩44,499 | ₩44,900 | ₩42,094 | ₩44,900 | +0.90% | 2.3천 |
|---|
| 2026.05.06 | ₩40,490 | ₩55,724 | ₩40,290 | ₩43,697 | +7.92% | 3.2만 |
|---|
| 2026.05.05 | ₩31,871 | ₩41,292 | ₩29,666 | ₩40,490 | +27.04% | 2.2만 |
|---|
| 2026.05.04 | ₩34,838 | ₩35,479 | ₩28,143 | ₩29,586 | -15.07% | 8.3천 |
|---|
| 2026.05.01 | ₩38,887 | ₩39,087 | ₩32,953 | ₩34,076 | -12.37% | 1.1만 |
|---|
| 2026.04.30 | ₩41,292 | ₩42,294 | ₩39,688 | ₩39,688 | -3.88% | 3.8천 |
|---|
| 2026.04.29 | ₩51,715 | ₩51,715 | ₩41,292 | ₩42,094 | -18.60% | 4.5천 |
|---|
| 2026.04.28 | ₩53,319 | ₩56,927 | ₩52,918 | ₩52,918 | -0.75% | 1.6천 |
|---|
| 2026.04.27 | ₩57,729 | ₩57,729 | ₩52,918 | ₩54,521 | -5.56% | 1.8천 |
|---|
| 2026.04.24 | ₩58,530 | ₩58,530 | ₩52,116 | ₩53,319 | -8.90% | 4.1천 |
|---|
| 2026.04.23 | ₩61,337 | ₩61,337 | ₩57,729 | ₩58,129 | -5.23% | 1.6천 |
|---|
| 2026.04.22 | ₩62,539 | ₩64,143 | ₩60,936 | ₩64,143 | +2.56% | 1.3만 |
|---|
| 2026.04.21 | ₩65,346 | ₩68,152 | ₩61,738 | ₩62,138 | -4.91% | 4.5천 |
|---|
| 2026.04.20 | ₩64,143 | ₩65,145 | ₩58,210 | ₩63,341 | -1.25% | 3.6천 |
|---|
| 2026.04.17 | ₩62,740 | ₩66,749 | ₩55,724 | ₩64,544 | +2.88% | 1.2만 |
|---|
| 2026.04.16 | ₩64,544 | ₩67,751 | ₩60,535 | ₩60,936 | -5.59% | 4.3천 |
|---|
| 2026.04.15 | ₩62,138 | ₩66,548 | ₩60,134 | ₩64,945 | +4.52% | 8.2천 |
|---|
| 2026.04.14 | ₩64,143 | ₩65,145 | ₩60,936 | ₩60,936 | -5.00% | 7.9천 |
|---|
| 2026.04.13 | ₩60,134 | ₩67,350 | ₩59,813 | ₩64,143 | +6.67% | 1.1만 |
|---|
| 2026.04.10 | ₩49,711 | ₩60,936 | ₩49,711 | ₩58,129 | +16.94% | 1.9만 |
|---|
| 2026.04.09 | ₩45,702 | ₩50,112 | ₩43,377 | ₩50,112 | +9.65% | 1.5만 |
|---|
| 2026.04.08 | ₩42,896 | ₩48,508 | ₩38,285 | ₩46,103 | +7.48% | 1.7만 |
|---|
| 2026.04.07 | ₩42,094 | ₩44,499 | ₩38,486 | ₩43,697 | +3.81% | 3.1만 |
|---|
| 2026.04.06 | ₩43,697 | ₩44,900 | ₩42,495 | ₩43,296 | -0.92% | 1만 |
|---|
| 2026.04.02 | ₩41,292 | ₩45,100 | ₩39,769 | ₩42,094 | +1.94% | 1.1만 |
|---|
| 2026.04.01 | ₩42,094 | ₩43,096 | ₩39,288 | ₩42,896 | +1.90% | 1.3만 |
|---|
| 2026.03.31 | ₩43,296 | ₩43,296 | ₩40,089 | ₩42,094 | -2.78% | 1.1만 |
|---|
| 2026.03.30 | ₩42,094 | ₩47,305 | ₩37,163 | ₩42,896 | +1.90% | 23.1만 |
|---|
| 2026.03.27 | ₩37,684 | ₩42,495 | ₩37,684 | ₩41,292 | +9.57% | 9.5천 |
|---|
| 2026.03.26 | ₩42,094 | ₩42,896 | ₩37,243 | ₩41,092 | -2.38% | 1.9만 |
|---|
| 2026.03.25 | ₩48,508 | ₩48,508 | ₩41,292 | ₩43,697 | -9.92% | 16만 |
|---|
| 2026.03.24 | ₩44,900 | ₩45,301 | ₩40,891 | ₩43,296 | -3.57% | 2만 |
|---|
| 2026.03.23 | ₩54,922 | ₩54,922 | ₩42,094 | ₩49,711 | -9.49% | 2만 |
|---|
| 2026.03.20 | ₩58,129 | ₩60,134 | ₩54,121 | ₩56,125 | -3.45% | 7.3만 |
|---|
| 2026.03.19 | ₩80,179 | ₩80,179 | ₩56,125 | ₩60,134 | -25.00% | 7.3만 |
|---|
| 2026.03.18 | ₩96,214 | ₩132,295 | ₩86,192 | ₩90,201 | -6.25% | 46.9만 |
|---|
| 2026.03.17 | ₩82,183 | ₩110,246 | ₩70,156 | ₩76,170 | -7.32% | 5.8만 |
|---|
| 2026.03.16 | ₩102,228 | ₩102,228 | ₩84,188 | ₩92,205 | -9.80% | 1.9만 |
|---|
| 2026.03.13 | ₩146,326 | ₩148,330 | ₩94,210 | ₩100,223 | -31.51% | 2.2만 |
|---|
| 2026.03.12 | ₩198,442 | ₩198,442 | ₩144,321 | ₩150,335 | -24.24% | 2.2만 |
|---|
| 2026.03.11 | ₩224,500 | ₩224,500 | ₩196,438 | ₩216,482 | -3.57% | 5.5천 |
|---|
| 2026.03.10 | ₩192,429 | ₩220,491 | ₩190,424 | ₩210,469 | +9.38% | 1.9천 |
|---|
| 2026.03.09 | ₩226,505 | ₩226,505 | ₩164,366 | ₩206,460 | -8.85% | 4.6천 |
|---|
| 2026.03.06 | ₩278,621 | ₩278,621 | ₩212,473 | ₩226,505 | -18.71% | 1.5만 |
|---|
| 2026.03.05 | ₩286,638 | ₩326,728 | ₩268,598 | ₩310,692 | +8.39% | 8.1천 |
|---|
| 2026.03.04 | ₩278,621 | ₩300,670 | ₩278,621 | ₩288,643 | +3.60% | 289 |
|---|
| 2026.03.03 | ₩272,607 | ₩294,656 | ₩272,607 | ₩280,625 | +2.94% | 344 |
|---|
| 2026.03.02 | ₩356,795 | ₩356,795 | ₩278,621 | ₩300,670 | -15.73% | 576 |
|---|
| 2026.02.27 | ₩376,839 | ₩384,857 | ₩360,804 | ₩380,848 | +1.06% | 392 |
|---|
| 2026.02.26 | ₩314,701 | ₩380,848 | ₩314,701 | ₩368,822 | +17.20% | 148 |
|---|
| 2026.02.25 | ₩368,822 | ₩400,893 | ₩368,822 | ₩392,875 | +6.52% | 62 |
|---|
| 2026.02.24 | ₩360,804 | ₩388,866 | ₩360,804 | ₩378,844 | +5.00% | 63 |
|---|
| 2026.02.23 | ₩400,893 | ₩400,893 | ₩380,848 | ₩384,857 | -4.00% | 94 |
|---|
| 2026.02.20 | ₩398,889 | ₩404,902 | ₩392,875 | ₩392,875 | -1.51% | 94 |
|---|
| 2026.02.19 | ₩410,915 | ₩416,929 | ₩400,893 | ₩400,893 | -2.44% | 103 |
|---|
| 2026.02.18 | ₩402,897 | ₩414,924 | ₩400,893 | ₩414,924 | +2.99% | 22 |
|---|
| 2026.02.17 | ₩406,906 | ₩428,956 | ₩390,871 | ₩400,893 | -1.48% | 138 |
|---|
| 2026.02.13 | ₩410,915 | ₩426,951 | ₩396,884 | ₩410,915 | 0.00% | 201 |
|---|
| 2026.02.12 | ₩434,969 | ₩471,049 | ₩406,906 | ₩414,924 | -4.61% | 909 |
|---|
| 2026.02.11 | ₩442,987 | ₩442,987 | ₩410,915 | ₩416,929 | -5.88% | 135 |
|---|
| 2026.02.10 | ₩430,960 | ₩430,960 | ₩406,906 | ₩426,951 | -0.93% | 61 |
|---|
| 2026.02.09 | ₩400,893 | ₩428,956 | ₩382,853 | ₩420,938 | +5.00% | 342 |
|---|
| 2026.02.06 | ₩382,853 | ₩402,897 | ₩378,844 | ₩380,848 | -0.52% | 214 |
|---|
| 2026.02.05 | ₩420,938 | ₩440,982 | ₩380,848 | ₩380,848 | -9.52% | 210 |
|---|
| 2026.02.04 | ₩416,929 | ₩440,982 | ₩416,929 | ₩420,938 | +0.96% | 87 |
|---|
| 2026.02.03 | ₩416,929 | ₩428,956 | ₩416,929 | ₩424,947 | +1.92% | 77 |
|---|
| 2026.02.02 | ₩418,933 | ₩438,978 | ₩418,933 | ₩432,964 | +3.35% | 121 |
|---|
| 2026.01.30 | ₩422,942 | ₩446,996 | ₩416,929 | ₩432,964 | +2.37% | 302 |
|---|
| 2026.01.29 | ₩475,058 | ₩475,058 | ₩406,906 | ₩434,969 | -8.44% | 579 |
|---|
| 2026.01.28 | ₩467,040 | ₩489,089 | ₩430,960 | ₩483,076 | +3.43% | 3.3천 |
|---|
| 2026.01.27 | ₩420,938 | ₩463,031 | ₩416,929 | ₩442,987 | +5.24% | 489 |
|---|
| 2026.01.26 | ₩424,947 | ₩426,951 | ₩414,924 | ₩426,951 | +0.47% | 108 |
|---|
| 2026.01.23 | ₩416,929 | ₩449,000 | ₩404,902 | ₩428,956 | +2.88% | 740 |
|---|
| 2026.01.22 | ₩414,924 | ₩436,973 | ₩400,893 | ₩414,924 | 0.00% | 268 |
|---|
| 2026.01.21 | ₩436,973 | ₩436,973 | ₩400,893 | ₩418,933 | -4.13% | 208 |
|---|
| 2026.01.20 | ₩434,969 | ₩434,969 | ₩400,893 | ₩410,915 | -5.53% | 205 |
|---|
| 2026.01.16 | ₩420,938 | ₩438,978 | ₩420,938 | ₩438,978 | +4.29% | 103 |
|---|
| 2026.01.15 | ₩424,947 | ₩440,982 | ₩414,924 | ₩440,982 | +3.77% | 146 |
|---|
| 2026.01.14 | ₩420,938 | ₩442,987 | ₩420,938 | ₩432,964 | +2.86% | 152 |
|---|
| 2026.01.13 | ₩440,982 | ₩446,996 | ₩426,951 | ₩446,996 | +1.36% | 130 |
|---|
| 2026.01.12 | ₩446,996 | ₩446,996 | ₩426,951 | ₩446,996 | 0.00% | 207 |
|---|
| 2026.01.09 | ₩442,987 | ₩451,005 | ₩434,969 | ₩449,000 | +1.36% | 142 |
|---|
| 2026.01.08 | ₩440,982 | ₩451,005 | ₩432,964 | ₩446,996 | +1.36% | 206 |
|---|
| 2026.01.07 | ₩459,022 | ₩463,031 | ₩436,973 | ₩449,000 | -2.18% | 284 |
|---|
| 2026.01.06 | ₩453,009 | ₩461,027 | ₩440,982 | ₩461,027 | +1.77% | 442 |
|---|
| 2026.01.05 | ₩428,956 | ₩473,054 | ₩424,947 | ₩459,022 | +7.01% | 797 |
|---|
| 2026.01.02 | ₩406,906 | ₩436,973 | ₩406,906 | ₩436,973 | +7.39% | 180 |
|---|
| 2025.12.31 | ₩412,920 | ₩438,978 | ₩402,897 | ₩402,897 | -2.43% | 280 |
|---|
| 2025.12.30 | ₩426,951 | ₩440,982 | ₩400,893 | ₩420,938 | -1.41% | 899 |
|---|
| 2025.12.29 | ₩432,964 | ₩481,072 | ₩416,929 | ₩440,982 | +1.85% | 2.1천 |
|---|
| 2025.12.26 | ₩457,018 | ₩471,049 | ₩400,893 | ₩428,956 | -6.14% | 3.3만 |
|---|
| 2025.12.24 | ₩404,902 | ₩404,902 | ₩398,889 | ₩398,889 | -1.49% | 689 |
|---|
| 2025.12.23 | ₩420,938 | ₩420,938 | ₩396,884 | ₩402,897 | -4.29% | 151 |
|---|
| 2025.12.22 | ₩414,924 | ₩416,929 | ₩400,893 | ₩406,906 | -1.93% | 262 |
|---|
| 2025.12.19 | ₩440,982 | ₩440,982 | ₩410,915 | ₩414,924 | -5.91% | 96 |
|---|
| 2025.12.18 | ₩461,027 | ₩461,027 | ₩420,938 | ₩424,947 | -7.83% | 224 |
|---|
| 2025.12.17 | ₩457,018 | ₩463,031 | ₩420,938 | ₩422,942 | -7.46% | 198 |
|---|
| 2025.12.16 | ₩451,005 | ₩473,054 | ₩438,978 | ₩446,996 | -0.89% | 284 |
|---|
| 2025.12.15 | ₩497,107 | ₩497,107 | ₩436,973 | ₩449,000 | -9.68% | 283 |
|---|
| 2025.12.12 | ₩509,134 | ₩521,161 | ₩485,081 | ₩485,081 | -4.72% | 306 |
|---|
| 2025.12.11 | ₩521,161 | ₩535,192 | ₩507,130 | ₩511,139 | -1.92% | 186 |
|---|
| 2025.12.10 | ₩545,214 | ₩549,223 | ₩525,170 | ₩531,183 | -2.57% | 148 |
|---|
| 2025.12.09 | ₩557,241 | ₩567,264 | ₩523,165 | ₩543,210 | -2.52% | 143 |
|---|
| 2025.12.08 | ₩581,295 | ₩581,295 | ₩561,250 | ₩567,264 | -2.41% | 192 |
|---|
| 2025.12.05 | ₩609,357 | ₩609,357 | ₩563,255 | ₩575,281 | -5.59% | 200 |
|---|
| 2025.12.04 | ₩579,290 | ₩585,304 | ₩559,246 | ₩569,268 | -1.73% | 482 |
|---|
| 2025.12.03 | ₩545,214 | ₩625,393 | ₩541,206 | ₩585,304 | +7.35% | 1.4천 |
|---|
| 2025.12.02 | ₩527,174 | ₩563,255 | ₩527,174 | ₩557,241 | +5.70% | 291 |
|---|
| 2025.12.01 | ₩495,103 | ₩533,188 | ₩483,076 | ₩531,183 | +7.29% | 782 |
|---|
| 2025.11.28 | ₩523,165 | ₩525,170 | ₩481,072 | ₩495,103 | -5.36% | 99 |
|---|
| 2025.11.26 | ₩519,156 | ₩535,192 | ₩517,152 | ₩521,161 | +0.39% | 95 |
|---|
| 2025.11.25 | ₩521,161 | ₩531,183 | ₩517,152 | ₩523,165 | +0.38% | 133 |
|---|
| 2025.11.24 | ₩483,076 | ₩527,174 | ₩483,076 | ₩527,174 | +9.13% | 64 |
|---|
| 2025.11.21 | ₩521,161 | ₩531,183 | ₩495,103 | ₩527,174 | +1.15% | 122 |
|---|
| 2025.11.20 | ₩581,295 | ₩581,295 | ₩513,143 | ₩519,156 | -10.69% | 183 |
|---|
| 2025.11.19 | ₩561,250 | ₩561,250 | ₩481,072 | ₩525,170 | -6.43% | 252 |
|---|
| 2025.11.18 | ₩475,058 | ₩493,098 | ₩444,991 | ₩489,089 | +2.95% | 196 |
|---|
| 2025.11.17 | ₩505,125 | ₩521,161 | ₩471,049 | ₩477,063 | -5.56% | 198 |
|---|
| 2025.11.14 | ₩511,139 | ₩517,152 | ₩489,089 | ₩515,148 | +0.78% | 286 |
|---|
| 2025.11.13 | ₩541,206 | ₩547,219 | ₩521,161 | ₩525,170 | -2.96% | 121 |
|---|
| 2025.11.12 | ₩543,210 | ₩561,250 | ₩535,192 | ₩553,232 | +1.85% | 177 |
|---|
| 2025.11.11 | ₩543,210 | ₩551,228 | ₩519,156 | ₩547,219 | +0.74% | 229 |
|---|
| 2025.11.10 | ₩553,232 | ₩557,241 | ₩539,201 | ₩551,228 | -0.36% | 531 |
|---|
| 2025.11.07 | ₩561,250 | ₩571,273 | ₩539,201 | ₩543,210 | -3.21% | 640 |
|---|
| 2025.11.06 | ₩569,268 | ₩581,295 | ₩551,228 | ₩561,250 | -1.41% | 331 |
|---|
| 2025.11.05 | ₩561,250 | ₩575,281 | ₩561,250 | ₩569,268 | +1.43% | 225 |
|---|
| 2025.11.04 | ₩593,322 | ₩593,322 | ₩561,250 | ₩561,250 | -5.41% | 657 |
|---|
| 2025.11.03 | ₩621,384 | ₩661,473 | ₩601,340 | ₩611,362 | -1.61% | 1.8천 |
|---|
| 2025.10.31 | ₩603,344 | ₩641,429 | ₩585,304 | ₩623,389 | +3.32% | 822 |
|---|
| 2025.10.30 | ₩615,371 | ₩651,451 | ₩559,246 | ₩607,353 | -1.30% | 2.2천 |
|---|
| 2025.10.29 | ₩601,340 | ₩938,090 | ₩581,295 | ₩703,567 | +17.00% | 3.8만 |
|---|
| 2025.10.28 | ₩621,384 | ₩631,406 | ₩585,304 | ₩593,322 | -4.52% | 309 |
|---|
| 2025.10.27 | ₩621,384 | ₩621,384 | ₩581,295 | ₩619,380 | -0.32% | 427 |
|---|
| 2025.10.24 | ₩601,340 | ₩601,340 | ₩575,281 | ₩581,295 | -3.33% | 485 |
|---|
| 2025.10.23 | ₩619,380 | ₩619,380 | ₩557,241 | ₩571,273 | -7.77% | 281 |
|---|
| 2025.10.22 | ₩591,317 | ₩599,335 | ₩563,255 | ₩567,264 | -4.07% | 368 |
|---|
| 2025.10.21 | ₩581,295 | ₩589,313 | ₩571,273 | ₩587,308 | +1.03% | 256 |
|---|
| 2025.10.20 | ₩575,281 | ₩597,331 | ₩573,277 | ₩587,308 | +2.09% | 197 |
|---|
| 2025.10.17 | ₩573,277 | ₩575,281 | ₩541,206 | ₩553,232 | -3.50% | 580 |
|---|
| 2025.10.16 | ₩633,411 | ₩647,442 | ₩571,273 | ₩583,299 | -7.91% | 667 |
|---|
| 2025.10.15 | ₩673,500 | ₩679,514 | ₩633,411 | ₩633,411 | -5.95% | 673 |
|---|
| 2025.10.14 | ₩699,558 | ₩699,558 | ₩669,491 | ₩677,509 | -3.15% | 379 |
|---|
| 2025.10.13 | ₩657,465 | ₩699,558 | ₩657,465 | ₩681,518 | +3.66% | 391 |
|---|
| 2025.10.10 | ₩727,621 | ₩741,652 | ₩661,473 | ₩673,500 | -7.44% | 850 |
|---|