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 | ₩1,429 | ₩1,333 | ₩1,336 | -5.66% | 9.2만 |
| 2026.10.08 | ₩1,349 | ₩1,443 | ₩1,323 | ₩1,429 | +5.94% | 40.7만 |
| 2026.10.07 | ₩1,403 | ₩1,416 | ₩1,323 | ₩1,349 | -3.81% | 26.6만 |
| 2026.10.06 | ₩1,483 | ₩1,630 | ₩1,389 | ₩1,510 | +1.80% | 194만 |
| 2026.10.05 | ₩1,910 | ₩1,950 | ₩1,830 | ₩1,844 | -3.50% | 31.2만 |
| 2026.10.02 | ₩1,817 | ₩2,071 | ₩1,750 | ₩1,950 | +7.35% | 29.1만 |
| 2026.10.01 | ₩1,964 | ₩1,985 | ₩1,810 | ₩1,830 | -6.80% | 27.1만 |
| 2026.09.30 | ₩1,991 | ₩2,017 | ₩1,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,977 |
| -0.67% |
| 45.6만 |
| 2026.09.29 | ₩1,964 | ₩2,097 | ₩1,884 | ₩1,924 | -2.04% | 212만 |
|---|
| 2026.09.28 | ₩1,924 | ₩2,071 | ₩1,897 | ₩2,017 | +4.86% | 11.7만 |
|---|
| 2026.09.25 | ₩2,137 | ₩2,137 | ₩1,910 | ₩1,964 | -8.12% | 30.2만 |
|---|
| 2026.09.24 | ₩2,191 | ₩2,218 | ₩2,109 | ₩2,137 | -2.44% | 36.7만 |
|---|
| 2026.09.23 | ₩2,298 | ₩2,351 | ₩2,204 | ₩2,204 | -4.07% | 20.3만 |
|---|
| 2026.09.22 | ₩2,191 | ₩2,431 | ₩2,097 | ₩2,351 | +7.32% | 59.1만 |
|---|
| 2026.09.21 | ₩2,097 | ₩2,271 | ₩2,071 | ₩2,218 | +5.73% | 20.6만 |
|---|
| 2026.09.18 | ₩2,378 | ₩2,391 | ₩2,131 | ₩2,137 | -10.11% | 42.8만 |
|---|
| 2026.09.17 | ₩2,378 | ₩2,736 | ₩2,178 | ₩2,458 | +3.37% | 154.1만 |
|---|
| 2026.09.16 | ₩2,351 | ₩2,485 | ₩2,017 | ₩2,298 | -2.27% | 1167.7만 |
|---|
| 2026.09.15 | ₩1,870 | ₩1,964 | ₩1,817 | ₩1,870 | 0.00% | 931.8만 |
|---|
| 2026.09.14 | ₩1,657 | ₩1,957 | ₩1,657 | ₩1,924 | +16.13% | 23.7만 |
|---|
| 2026.09.11 | ₩1,683 | ₩1,763 | ₩1,630 | ₩1,710 | +1.59% | 10.7만 |
|---|
| 2026.09.10 | ₩1,763 | ₩1,797 | ₩1,683 | ₩1,723 | -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 | ₩1,810 | ₩1,844 | -4.17% | 49.5만 |
|---|
| 2026.09.04 | ₩1,844 | ₩1,937 | ₩1,803 | ₩1,910 | +3.62% | 30만 |
|---|
| 2026.09.03 | ₩1,830 | ₩1,991 | ₩1,830 | ₩1,830 | 0.00% | 29.7만 |
|---|
| 2026.09.02 | ₩1,763 | ₩1,964 | ₩1,763 | ₩1,884 | +6.82% | 57.9만 |
|---|
| 2026.09.01 | ₩2,084 | ₩2,104 | ₩1,870 | ₩1,964 | -5.77% | 335.2만 |
|---|
| 2026.08.31 | ₩1,950 | ₩2,031 | ₩1,763 | ₩1,763 | -9.59% | 248.6만 |
|---|
| 2026.08.28 | ₩2,405 | ₩2,471 | ₩1,950 | ₩2,071 | -13.89% | 157만 |
|---|
| 2026.08.27 | ₩2,618 | ₩2,752 | ₩2,478 | ₩2,552 | -2.55% | 468.9만 |
|---|
| 2026.08.26 | ₩2,558 | ₩2,872 | ₩2,365 | ₩2,832 | +10.70% | 8690.8만 |
|---|
| 2026.08.25 | ₩1,576 | ₩1,603 | ₩1,530 | ₩1,536 | -2.54% | 3128.2만 |
|---|
| 2026.08.24 | ₩1,496 | ₩1,639 | ₩1,470 | ₩1,590 | +6.25% | 24.7만 |
|---|
| 2026.08.21 | ₩1,616 | ₩1,643 | ₩1,536 | ₩1,543 | -4.55% | 21.5만 |
|---|
| 2026.08.20 | ₩1,683 | ₩1,683 | ₩1,530 | ₩1,576 | -6.35% | 36.8만 |
|---|
| 2026.08.19 | ₩1,857 | ₩1,948 | ₩1,710 | ₩1,790 | -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 | ₩1,643 | ₩1,710 | +3.23% | 51.5만 |
|---|
| 2026.08.12 | ₩1,683 | ₩1,910 | ₩1,576 | ₩1,737 | +3.17% | 209.5만 |
|---|
| 2026.08.11 | ₩1,563 | ₩1,803 | ₩1,563 | ₩1,750 | +11.97% | 84.4만 |
|---|
| 2026.08.10 | ₩1,550 | ₩1,670 | ₩1,510 | ₩1,616 | +4.31% | 55.5만 |
|---|
| 2026.08.07 | ₩1,523 | ₩1,550 | ₩1,457 | ₩1,496 | -1.75% | 38.4만 |
|---|
| 2026.08.06 | ₩1,576 | ₩1,616 | ₩1,516 | ₩1,536 | -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 | ₩1,683 | ₩1,550 | ₩1,643 | +5.13% | 18.5만 |
|---|
| 2026.07.31 | ₩1,670 | ₩1,670 | ₩1,543 | ₩1,603 | -4.00% | 23.1만 |
|---|
| 2026.07.30 | ₩1,643 | ₩1,670 | ₩1,603 | ₩1,670 | +1.63% | 22.4만 |
|---|
| 2026.07.29 | ₩1,603 | ₩2,084 | ₩1,556 | ₩1,670 | +4.17% | 214.9만 |
|---|
| 2026.07.28 | ₩1,630 | ₩1,697 | ₩1,536 | ₩1,630 | 0.00% | 20.9만 |
|---|
| 2026.07.27 | ₩1,563 | ₩1,790 | ₩1,563 | ₩1,670 | +6.84% | 33.9만 |
|---|
| 2026.07.24 | ₩1,630 | ₩1,670 | ₩1,496 | ₩1,563 | -4.10% | 39만 |
|---|
| 2026.07.23 | ₩1,790 | ₩1,817 | ₩1,645 | ₩1,710 | -4.48% | 33.2만 |
|---|
| 2026.07.22 | ₩1,697 | ₩1,844 | ₩1,630 | ₩1,810 | +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 | ₩1,389 | ₩1,429 | -7.76% | 43.9만 |
|---|
| 2026.07.15 | ₩1,523 | ₩1,603 | ₩1,429 | ₩1,510 | -0.88% | 71.1만 |
|---|
| 2026.07.14 | ₩1,763 | ₩2,351 | ₩1,503 | ₩1,530 | -13.26% | 1286.6만 |
|---|
| 2026.07.13 | ₩1,657 | ₩1,737 | ₩1,563 | ₩1,576 | -4.84% | 70.1만 |
|---|
| 2026.07.10 | ₩2,024 | ₩2,084 | ₩1,737 | ₩1,910 | -5.61% | 384.8만 |
|---|
| 2026.07.09 | ₩1,803 | ₩1,864 | ₩1,697 | ₩1,830 | +1.48% | 506.9만 |
|---|
| 2026.07.08 | ₩1,950 | ₩1,970 | ₩1,817 | ₩1,897 | -2.74% | 23.7만 |
|---|
| 2026.07.07 | ₩1,977 | ₩2,024 | ₩1,896 | ₩2,004 | +1.35% | 36.4만 |
|---|
| 2026.07.06 | ₩1,670 | ₩2,164 | ₩1,630 | ₩2,097 | +25.60% | 168.5만 |
|---|
| 2026.07.02 | ₩1,670 | ₩1,723 | ₩1,657 | ₩1,670 | 0.00% | 34.7만 |
|---|
| 2026.07.01 | ₩1,630 | ₩1,763 | ₩1,483 | ₩1,737 | +6.56% | 116.7만 |
|---|
| 2026.06.30 | ₩1,630 | ₩1,723 | ₩1,550 | ₩1,657 | +1.64% | 48.9만 |
|---|
| 2026.06.29 | ₩1,730 | ₩1,763 | ₩1,603 | ₩1,670 | -3.47% | 54.2만 |
|---|
| 2026.06.26 | ₩1,710 | ₩1,962 | ₩1,630 | ₩1,897 | +10.94% | 103.2만 |
|---|
| 2026.06.25 | ₩2,298 | ₩2,298 | ₩1,576 | ₩1,697 | -26.16% | 222.2만 |
|---|
| 2026.06.24 | ₩2,485 | ₩2,792 | ₩2,164 | ₩2,298 | -7.53% | 127.6만 |
|---|
| 2026.06.23 | ₩2,832 | ₩3,033 | ₩2,446 | ₩2,846 | +0.47% | 67.7만 |
|---|
| 2026.06.22 | ₩2,725 | ₩2,886 | ₩2,645 | ₩2,886 | +5.88% | 91.4만 |
|---|
| 2026.06.18 | ₩3,206 | ₩3,567 | ₩2,805 | ₩3,206 | 0.00% | 273.5만 |
|---|
| 2026.06.17 | ₩5,170 | ₩5,370 | ₩4,930 | ₩5,170 | 0.00% | 92.6만 |
|---|
| 2026.06.16 | ₩5,972 | ₩6,132 | ₩4,970 | ₩5,651 | -5.37% | 648.2만 |
|---|
| 2026.06.15 | ₩4,970 | ₩5,370 | ₩4,889 | ₩5,050 | +1.61% | 114.9만 |
|---|
| 2026.06.12 | ₩4,809 | ₩4,930 | ₩4,328 | ₩4,769 | -0.83% | 244.8만 |
|---|
| 2026.06.11 | ₩5,491 | ₩5,611 | ₩4,729 | ₩4,930 | -10.22% | 239.9만 |
|---|
| 2026.06.10 | ₩6,493 | ₩7,094 | ₩5,170 | ₩6,613 | +1.85% | 1010.6만 |
|---|
| 2026.06.09 | ₩4,930 | ₩5,130 | ₩4,409 | ₩5,010 | +1.63% | 410.8만 |
|---|
| 2026.06.08 | ₩5,010 | ₩5,210 | ₩4,328 | ₩5,210 | +4.00% | 123.1만 |
|---|
| 2026.06.05 | ₩6,893 | ₩6,893 | ₩4,729 | ₩5,250 | -23.84% | 249.6만 |
|---|
| 2026.06.04 | ₩7,935 | ₩10,420 | ₩6,052 | ₩6,493 | -18.18% | 1184.3만 |
|---|
| 2026.06.03 | ₩5,731 | ₩5,972 | ₩5,290 | ₩5,891 | +2.80% | 224.5만 |
|---|
| 2026.06.02 | ₩5,491 | ₩6,813 | ₩5,410 | ₩6,132 | +11.68% | 168.2만 |
|---|
| 2026.06.01 | ₩7,334 | ₩8,016 | ₩6,853 | ₩7,615 | +3.83% | 18.3만 |
|---|
| 2026.05.29 | ₩7,454 | ₩8,537 | ₩6,853 | ₩7,615 | +2.15% | 55.4만 |
|---|
| 2026.05.28 | ₩9,619 | ₩10,941 | ₩8,056 | ₩9,298 | -3.33% | 341만 |
|---|
| 2026.05.27 | ₩8,577 | ₩8,617 | ₩8,096 | ₩8,376 | -2.34% | 131.8만 |
|---|
| 2026.05.26 | ₩11,422 | ₩11,422 | ₩7,815 | ₩9,458 | -17.19% | 121.1만 |
|---|
| 2026.05.22 | ₩18,877 | ₩19,638 | ₩13,586 | ₩15,069 | -20.17% | 7.2만 |
|---|
| 2026.05.21 | ₩18,836 | ₩20,600 | ₩17,915 | ₩19,838 | +5.32% | 2.4만 |
|---|
| 2026.05.20 | ₩28,054 | ₩28,054 | ₩22,443 | ₩24,087 | -14.14% | 6.7만 |
|---|
| 2026.05.19 | ₩40,879 | ₩40,879 | ₩32,423 | ₩32,463 | -20.59% | 5.9천 |
|---|
| 2026.05.18 | ₩40,478 | ₩42,482 | ₩36,992 | ₩42,081 | +3.96% | 2.9천 |
|---|
| 2026.05.15 | ₩42,242 | ₩43,083 | ₩39,957 | ₩41,280 | -2.28% | 4천 |
|---|
| 2026.05.14 | ₩42,883 | ₩48,093 | ₩41,440 | ₩43,685 | +1.87% | 1.7만 |
|---|
| 2026.05.13 | ₩41,681 | ₩49,295 | ₩41,681 | ₩42,081 | +0.96% | 1.8만 |
|---|
| 2026.05.12 | ₩41,280 | ₩44,085 | ₩40,078 | ₩42,482 | +2.91% | 2.6천 |
|---|
| 2026.05.11 | ₩43,685 | ₩46,490 | ₩40,078 | ₩42,482 | -2.75% | 6.5만 |
|---|
| 2026.05.08 | ₩44,085 | ₩46,490 | ₩43,284 | ₩44,887 | +1.82% | 3.7천 |
|---|
| 2026.05.07 | ₩44,486 | ₩44,887 | ₩42,081 | ₩44,887 | +0.90% | 2.3천 |
|---|
| 2026.05.06 | ₩40,478 | ₩55,708 | ₩40,278 | ₩43,685 | +7.92% | 3.2만 |
|---|
| 2026.05.05 | ₩31,862 | ₩41,280 | ₩29,657 | ₩40,478 | +27.04% | 2.2만 |
|---|
| 2026.05.04 | ₩34,827 | ₩35,469 | ₩28,134 | ₩29,577 | -15.07% | 8.3천 |
|---|
| 2026.05.01 | ₩38,875 | ₩39,076 | ₩32,944 | ₩34,066 | -12.37% | 1.1만 |
|---|
| 2026.04.30 | ₩41,280 | ₩42,282 | ₩39,677 | ₩39,677 | -3.88% | 3.8천 |
|---|
| 2026.04.29 | ₩51,700 | ₩51,700 | ₩41,280 | ₩42,081 | -18.60% | 4.5천 |
|---|
| 2026.04.28 | ₩53,303 | ₩56,910 | ₩52,902 | ₩52,902 | -0.75% | 1.6천 |
|---|
| 2026.04.27 | ₩57,712 | ₩57,712 | ₩52,902 | ₩54,506 | -5.56% | 1.8천 |
|---|
| 2026.04.24 | ₩58,513 | ₩58,513 | ₩52,101 | ₩53,303 | -8.90% | 4.1천 |
|---|
| 2026.04.23 | ₩61,319 | ₩61,319 | ₩57,712 | ₩58,113 | -5.23% | 1.6천 |
|---|
| 2026.04.22 | ₩62,521 | ₩64,124 | ₩60,918 | ₩64,124 | +2.56% | 1.3만 |
|---|
| 2026.04.21 | ₩65,326 | ₩68,132 | ₩61,720 | ₩62,120 | -4.91% | 4.5천 |
|---|
| 2026.04.20 | ₩64,124 | ₩65,126 | ₩58,193 | ₩63,323 | -1.25% | 3.6천 |
|---|
| 2026.04.17 | ₩62,721 | ₩66,729 | ₩55,708 | ₩64,525 | +2.88% | 1.2만 |
|---|
| 2026.04.16 | ₩64,525 | ₩67,731 | ₩60,517 | ₩60,918 | -5.59% | 4.3천 |
|---|
| 2026.04.15 | ₩62,120 | ₩66,529 | ₩60,116 | ₩64,926 | +4.52% | 8.2천 |
|---|
| 2026.04.14 | ₩64,124 | ₩65,126 | ₩60,918 | ₩60,918 | -5.00% | 7.9천 |
|---|
| 2026.04.13 | ₩60,116 | ₩67,330 | ₩59,796 | ₩64,124 | +6.67% | 1.1만 |
|---|
| 2026.04.10 | ₩49,696 | ₩60,918 | ₩49,696 | ₩58,113 | +16.94% | 1.9만 |
|---|
| 2026.04.09 | ₩45,688 | ₩50,097 | ₩43,364 | ₩50,097 | +9.65% | 1.5만 |
|---|
| 2026.04.08 | ₩42,883 | ₩48,494 | ₩38,274 | ₩46,089 | +7.48% | 1.7만 |
|---|
| 2026.04.07 | ₩42,081 | ₩44,486 | ₩38,474 | ₩43,685 | +3.81% | 3.1만 |
|---|
| 2026.04.06 | ₩43,685 | ₩44,887 | ₩42,482 | ₩43,284 | -0.92% | 1만 |
|---|
| 2026.04.02 | ₩41,280 | ₩45,087 | ₩39,757 | ₩42,081 | +1.94% | 1.1만 |
|---|
| 2026.04.01 | ₩42,081 | ₩43,083 | ₩39,276 | ₩42,883 | +1.90% | 1.3만 |
|---|
| 2026.03.31 | ₩43,284 | ₩43,284 | ₩40,078 | ₩42,081 | -2.78% | 1.1만 |
|---|
| 2026.03.30 | ₩42,081 | ₩47,292 | ₩37,152 | ₩42,883 | +1.90% | 23.1만 |
|---|
| 2026.03.27 | ₩37,673 | ₩42,482 | ₩37,673 | ₩41,280 | +9.57% | 9.5천 |
|---|
| 2026.03.26 | ₩42,081 | ₩42,883 | ₩37,232 | ₩41,080 | -2.38% | 1.9만 |
|---|
| 2026.03.25 | ₩48,494 | ₩48,494 | ₩41,280 | ₩43,685 | -9.92% | 16만 |
|---|
| 2026.03.24 | ₩44,887 | ₩45,288 | ₩40,879 | ₩43,284 | -3.57% | 2만 |
|---|
| 2026.03.23 | ₩54,906 | ₩54,906 | ₩42,081 | ₩49,696 | -9.49% | 2만 |
|---|
| 2026.03.20 | ₩58,113 | ₩60,116 | ₩54,105 | ₩56,109 | -3.45% | 7.3만 |
|---|
| 2026.03.19 | ₩80,155 | ₩80,155 | ₩56,109 | ₩60,116 | -25.00% | 7.3만 |
|---|
| 2026.03.18 | ₩96,186 | ₩132,256 | ₩86,167 | ₩90,175 | -6.25% | 46.9만 |
|---|
| 2026.03.17 | ₩82,159 | ₩110,213 | ₩70,136 | ₩76,147 | -7.32% | 5.8만 |
|---|
| 2026.03.16 | ₩102,198 | ₩102,198 | ₩84,163 | ₩92,178 | -9.80% | 1.9만 |
|---|
| 2026.03.13 | ₩146,283 | ₩148,287 | ₩94,182 | ₩100,194 | -31.51% | 2.2만 |
|---|
| 2026.03.12 | ₩198,384 | ₩198,384 | ₩144,279 | ₩150,291 | -24.24% | 2.2만 |
|---|
| 2026.03.11 | ₩224,435 | ₩224,435 | ₩196,380 | ₩216,419 | -3.57% | 5.5천 |
|---|
| 2026.03.10 | ₩192,372 | ₩220,427 | ₩190,369 | ₩210,407 | +9.38% | 1.9천 |
|---|
| 2026.03.09 | ₩226,438 | ₩226,438 | ₩164,318 | ₩206,400 | -8.85% | 4.6천 |
|---|
| 2026.03.06 | ₩278,539 | ₩278,539 | ₩212,411 | ₩226,438 | -18.71% | 1.5만 |
|---|
| 2026.03.05 | ₩286,555 | ₩326,632 | ₩268,520 | ₩310,601 | +8.39% | 8.1천 |
|---|
| 2026.03.04 | ₩278,539 | ₩300,582 | ₩278,539 | ₩288,559 | +3.60% | 289 |
|---|
| 2026.03.03 | ₩272,528 | ₩294,570 | ₩272,528 | ₩280,543 | +2.94% | 344 |
|---|
| 2026.03.02 | ₩356,691 | ₩356,691 | ₩278,539 | ₩300,582 | -15.73% | 576 |
|---|
| 2026.02.27 | ₩376,729 | ₩384,745 | ₩360,698 | ₩380,737 | +1.06% | 392 |
|---|
| 2026.02.26 | ₩314,609 | ₩380,737 | ₩314,609 | ₩368,714 | +17.20% | 148 |
|---|
| 2026.02.25 | ₩368,714 | ₩400,776 | ₩368,714 | ₩392,760 | +6.52% | 62 |
|---|
| 2026.02.24 | ₩360,698 | ₩388,753 | ₩360,698 | ₩378,733 | +5.00% | 63 |
|---|
| 2026.02.23 | ₩400,776 | ₩400,776 | ₩380,737 | ₩384,745 | -4.00% | 94 |
|---|
| 2026.02.20 | ₩398,772 | ₩404,784 | ₩392,760 | ₩392,760 | -1.51% | 94 |
|---|
| 2026.02.19 | ₩410,795 | ₩416,807 | ₩400,776 | ₩400,776 | -2.44% | 103 |
|---|
| 2026.02.18 | ₩402,780 | ₩414,803 | ₩400,776 | ₩414,803 | +2.99% | 22 |
|---|
| 2026.02.17 | ₩406,788 | ₩428,830 | ₩390,757 | ₩400,776 | -1.48% | 138 |
|---|
| 2026.02.13 | ₩410,795 | ₩426,826 | ₩396,768 | ₩410,795 | 0.00% | 201 |
|---|
| 2026.02.12 | ₩434,842 | ₩470,912 | ₩406,788 | ₩414,803 | -4.61% | 909 |
|---|
| 2026.02.11 | ₩442,857 | ₩442,857 | ₩410,795 | ₩416,807 | -5.88% | 135 |
|---|
| 2026.02.10 | ₩430,834 | ₩430,834 | ₩406,788 | ₩426,826 | -0.93% | 61 |
|---|
| 2026.02.09 | ₩400,776 | ₩428,830 | ₩382,741 | ₩420,815 | +5.00% | 342 |
|---|
| 2026.02.06 | ₩382,741 | ₩402,780 | ₩378,733 | ₩380,737 | -0.52% | 214 |
|---|
| 2026.02.05 | ₩420,815 | ₩440,854 | ₩380,737 | ₩380,737 | -9.52% | 210 |
|---|
| 2026.02.04 | ₩416,807 | ₩440,854 | ₩416,807 | ₩420,815 | +0.96% | 87 |
|---|
| 2026.02.03 | ₩416,807 | ₩428,830 | ₩416,807 | ₩424,823 | +1.92% | 77 |
|---|
| 2026.02.02 | ₩418,811 | ₩438,850 | ₩418,811 | ₩432,838 | +3.35% | 121 |
|---|
| 2026.01.30 | ₩422,819 | ₩446,865 | ₩416,807 | ₩432,838 | +2.37% | 302 |
|---|
| 2026.01.29 | ₩474,920 | ₩474,920 | ₩406,788 | ₩434,842 | -8.44% | 579 |
|---|
| 2026.01.28 | ₩466,904 | ₩488,947 | ₩430,834 | ₩482,935 | +3.43% | 3.3천 |
|---|
| 2026.01.27 | ₩420,815 | ₩462,896 | ₩416,807 | ₩442,857 | +5.24% | 489 |
|---|
| 2026.01.26 | ₩424,823 | ₩426,826 | ₩414,803 | ₩426,826 | +0.47% | 108 |
|---|
| 2026.01.23 | ₩416,807 | ₩448,869 | ₩404,784 | ₩428,830 | +2.88% | 740 |
|---|
| 2026.01.22 | ₩414,803 | ₩436,846 | ₩400,776 | ₩414,803 | 0.00% | 268 |
|---|
| 2026.01.21 | ₩436,846 | ₩436,846 | ₩400,776 | ₩418,811 | -4.13% | 208 |
|---|
| 2026.01.20 | ₩434,842 | ₩434,842 | ₩400,776 | ₩410,795 | -5.53% | 205 |
|---|
| 2026.01.16 | ₩420,815 | ₩438,850 | ₩420,815 | ₩438,850 | +4.29% | 103 |
|---|
| 2026.01.15 | ₩424,823 | ₩440,854 | ₩414,803 | ₩440,854 | +3.77% | 146 |
|---|
| 2026.01.14 | ₩420,815 | ₩442,857 | ₩420,815 | ₩432,838 | +2.86% | 152 |
|---|
| 2026.01.13 | ₩440,854 | ₩446,865 | ₩426,826 | ₩446,865 | +1.36% | 130 |
|---|
| 2026.01.12 | ₩446,865 | ₩446,865 | ₩426,826 | ₩446,865 | 0.00% | 207 |
|---|
| 2026.01.09 | ₩442,857 | ₩450,873 | ₩434,842 | ₩448,869 | +1.36% | 142 |
|---|
| 2026.01.08 | ₩440,854 | ₩450,873 | ₩432,838 | ₩446,865 | +1.36% | 206 |
|---|
| 2026.01.07 | ₩458,889 | ₩462,896 | ₩436,846 | ₩448,869 | -2.18% | 284 |
|---|
| 2026.01.06 | ₩452,877 | ₩460,892 | ₩440,854 | ₩460,892 | +1.77% | 442 |
|---|
| 2026.01.05 | ₩428,830 | ₩472,916 | ₩424,823 | ₩458,889 | +7.01% | 797 |
|---|
| 2026.01.02 | ₩406,788 | ₩436,846 | ₩406,788 | ₩436,846 | +7.39% | 180 |
|---|
| 2025.12.31 | ₩412,799 | ₩438,850 | ₩402,780 | ₩402,780 | -2.43% | 280 |
|---|
| 2025.12.30 | ₩426,826 | ₩440,854 | ₩400,776 | ₩420,815 | -1.41% | 899 |
|---|
| 2025.12.29 | ₩432,838 | ₩480,931 | ₩416,807 | ₩440,854 | +1.85% | 2.1천 |
|---|
| 2025.12.26 | ₩456,885 | ₩470,912 | ₩400,776 | ₩428,830 | -6.14% | 3.3만 |
|---|
| 2025.12.24 | ₩404,784 | ₩404,784 | ₩398,772 | ₩398,772 | -1.49% | 689 |
|---|
| 2025.12.23 | ₩420,815 | ₩420,815 | ₩396,768 | ₩402,780 | -4.29% | 151 |
|---|
| 2025.12.22 | ₩414,803 | ₩416,807 | ₩400,776 | ₩406,788 | -1.93% | 262 |
|---|
| 2025.12.19 | ₩440,854 | ₩440,854 | ₩410,795 | ₩414,803 | -5.91% | 96 |
|---|
| 2025.12.18 | ₩460,892 | ₩460,892 | ₩420,815 | ₩424,823 | -7.83% | 224 |
|---|
| 2025.12.17 | ₩456,885 | ₩462,896 | ₩420,815 | ₩422,819 | -7.46% | 198 |
|---|
| 2025.12.16 | ₩450,873 | ₩472,916 | ₩438,850 | ₩446,865 | -0.89% | 284 |
|---|
| 2025.12.15 | ₩496,962 | ₩496,962 | ₩436,846 | ₩448,869 | -9.68% | 283 |
|---|
| 2025.12.12 | ₩508,986 | ₩521,009 | ₩484,939 | ₩484,939 | -4.72% | 306 |
|---|
| 2025.12.11 | ₩521,009 | ₩535,036 | ₩506,982 | ₩510,989 | -1.92% | 186 |
|---|
| 2025.12.10 | ₩545,055 | ₩549,063 | ₩525,017 | ₩531,028 | -2.57% | 148 |
|---|
| 2025.12.09 | ₩557,079 | ₩567,098 | ₩523,013 | ₩543,051 | -2.52% | 143 |
|---|
| 2025.12.08 | ₩581,125 | ₩581,125 | ₩561,086 | ₩567,098 | -2.41% | 192 |
|---|
| 2025.12.05 | ₩609,180 | ₩609,180 | ₩563,090 | ₩575,114 | -5.59% | 200 |
|---|
| 2025.12.04 | ₩579,121 | ₩585,133 | ₩559,083 | ₩569,102 | -1.73% | 482 |
|---|
| 2025.12.03 | ₩545,055 | ₩625,211 | ₩541,048 | ₩585,133 | +7.35% | 1.4천 |
|---|
| 2025.12.02 | ₩527,020 | ₩563,090 | ₩527,020 | ₩557,079 | +5.70% | 291 |
|---|
| 2025.12.01 | ₩494,958 | ₩533,032 | ₩482,935 | ₩531,028 | +7.29% | 782 |
|---|
| 2025.11.28 | ₩523,013 | ₩525,017 | ₩480,931 | ₩494,958 | -5.36% | 99 |
|---|
| 2025.11.26 | ₩519,005 | ₩535,036 | ₩517,001 | ₩521,009 | +0.39% | 95 |
|---|
| 2025.11.25 | ₩521,009 | ₩531,028 | ₩517,001 | ₩523,013 | +0.38% | 133 |
|---|
| 2025.11.24 | ₩482,935 | ₩527,020 | ₩482,935 | ₩527,020 | +9.13% | 64 |
|---|
| 2025.11.21 | ₩521,009 | ₩531,028 | ₩494,958 | ₩527,020 | +1.15% | 122 |
|---|
| 2025.11.20 | ₩581,125 | ₩581,125 | ₩512,993 | ₩519,005 | -10.69% | 183 |
|---|
| 2025.11.19 | ₩561,086 | ₩561,086 | ₩480,931 | ₩525,017 | -6.43% | 252 |
|---|
| 2025.11.18 | ₩474,920 | ₩492,954 | ₩444,861 | ₩488,947 | +2.95% | 196 |
|---|
| 2025.11.17 | ₩504,978 | ₩521,009 | ₩470,912 | ₩476,923 | -5.56% | 198 |
|---|
| 2025.11.14 | ₩510,989 | ₩517,001 | ₩488,947 | ₩514,997 | +0.78% | 286 |
|---|
| 2025.11.13 | ₩541,048 | ₩547,059 | ₩521,009 | ₩525,017 | -2.96% | 121 |
|---|
| 2025.11.12 | ₩543,051 | ₩561,086 | ₩535,036 | ₩553,071 | +1.85% | 177 |
|---|
| 2025.11.11 | ₩543,051 | ₩551,067 | ₩519,005 | ₩547,059 | +0.74% | 229 |
|---|
| 2025.11.10 | ₩553,071 | ₩557,079 | ₩539,044 | ₩551,067 | -0.36% | 531 |
|---|
| 2025.11.07 | ₩561,086 | ₩571,106 | ₩539,044 | ₩543,051 | -3.21% | 640 |
|---|
| 2025.11.06 | ₩569,102 | ₩581,125 | ₩551,067 | ₩561,086 | -1.41% | 331 |
|---|
| 2025.11.05 | ₩561,086 | ₩575,114 | ₩561,086 | ₩569,102 | +1.43% | 225 |
|---|
| 2025.11.04 | ₩593,148 | ₩593,148 | ₩561,086 | ₩561,086 | -5.41% | 657 |
|---|
| 2025.11.03 | ₩621,203 | ₩661,280 | ₩601,164 | ₩611,183 | -1.61% | 1.8천 |
|---|
| 2025.10.31 | ₩603,168 | ₩641,242 | ₩585,133 | ₩623,207 | +3.32% | 822 |
|---|
| 2025.10.30 | ₩615,191 | ₩651,261 | ₩559,083 | ₩607,176 | -1.30% | 2.2천 |
|---|
| 2025.10.29 | ₩601,164 | ₩937,816 | ₩581,125 | ₩703,362 | +17.00% | 3.8만 |
|---|
| 2025.10.28 | ₩621,203 | ₩631,222 | ₩585,133 | ₩593,148 | -4.52% | 309 |
|---|
| 2025.10.27 | ₩621,203 | ₩621,203 | ₩581,125 | ₩619,199 | -0.32% | 427 |
|---|
| 2025.10.24 | ₩601,164 | ₩601,164 | ₩575,114 | ₩581,125 | -3.33% | 485 |
|---|
| 2025.10.23 | ₩619,199 | ₩619,199 | ₩557,079 | ₩571,106 | -7.77% | 281 |
|---|
| 2025.10.22 | ₩591,145 | ₩599,160 | ₩563,090 | ₩567,098 | -4.07% | 368 |
|---|
| 2025.10.21 | ₩581,125 | ₩589,141 | ₩571,106 | ₩587,137 | +1.03% | 256 |
|---|
| 2025.10.20 | ₩575,114 | ₩597,156 | ₩573,110 | ₩587,137 | +2.09% | 197 |
|---|
| 2025.10.17 | ₩573,110 | ₩575,114 | ₩541,048 | ₩553,071 | -3.50% | 580 |
|---|
| 2025.10.16 | ₩633,226 | ₩647,253 | ₩571,106 | ₩583,129 | -7.91% | 667 |
|---|
| 2025.10.15 | ₩673,304 | ₩679,315 | ₩633,226 | ₩633,226 | -5.95% | 673 |
|---|
| 2025.10.14 | ₩699,354 | ₩699,354 | ₩669,296 | ₩677,311 | -3.15% | 379 |
|---|
| 2025.10.13 | ₩657,273 | ₩699,354 | ₩657,273 | ₩681,319 | +3.66% | 391 |
|---|
| 2025.10.10 | ₩727,408 | ₩741,436 | ₩661,280 | ₩673,304 | -7.44% | 850 |
|---|