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 | ₩1,322 | ₩1,429 | +5.94% | 40.7만 |
| 2026.10.07 | ₩1,402 | ₩1,416 | ₩1,322 | ₩1,349 | -3.81% | 26.6만 |
| 2026.10.06 | ₩1,483 | ₩1,630 | ₩1,389 | ₩1,509 | +1.80% | 194만 |
| 2026.10.05 | ₩1,910 | ₩1,950 | ₩1,830 | ₩1,843 | -3.50% | 31.2만 |
| 2026.10.02 | ₩1,817 | ₩2,070 | ₩1,750 | ₩1,950 | +7.35% | 29.1만 |
| 2026.10.01 | ₩1,963 | ₩1,985 | ₩1,810 | ₩1,830 | -6.80% | 27.1만 |
| 2026.09.30 | ₩1,990 | ₩2,017 | ₩1,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,977 |
| -0.67% |
| 45.6만 |
| 2026.09.29 | ₩1,963 | ₩2,097 | ₩1,883 | ₩1,923 | -2.04% | 212만 |
|---|
| 2026.09.28 | ₩1,923 | ₩2,070 | ₩1,897 | ₩2,017 | +4.86% | 11.7만 |
|---|
| 2026.09.25 | ₩2,137 | ₩2,137 | ₩1,910 | ₩1,963 | -8.12% | 30.2만 |
|---|
| 2026.09.24 | ₩2,191 | ₩2,217 | ₩2,109 | ₩2,137 | -2.44% | 36.7만 |
|---|
| 2026.09.23 | ₩2,297 | ₩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 | ₩2,070 | ₩2,217 | +5.73% | 20.6만 |
|---|
| 2026.09.18 | ₩2,378 | ₩2,391 | ₩2,130 | ₩2,137 | -10.11% | 42.8만 |
|---|
| 2026.09.17 | ₩2,378 | ₩2,735 | ₩2,177 | ₩2,458 | +3.37% | 154.1만 |
|---|
| 2026.09.16 | ₩2,351 | ₩2,484 | ₩2,017 | ₩2,297 | -2.27% | 1167.7만 |
|---|
| 2026.09.15 | ₩1,870 | ₩1,963 | ₩1,817 | ₩1,870 | 0.00% | 931.8만 |
|---|
| 2026.09.14 | ₩1,656 | ₩1,957 | ₩1,656 | ₩1,923 | +16.13% | 23.7만 |
|---|
| 2026.09.11 | ₩1,683 | ₩1,763 | ₩1,630 | ₩1,710 | +1.59% | 10.7만 |
|---|
| 2026.09.10 | ₩1,763 | ₩1,796 | ₩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 | ₩1,923 | ₩2,044 | ₩1,810 | ₩1,843 | -4.17% | 49.5만 |
|---|
| 2026.09.04 | ₩1,843 | ₩1,937 | ₩1,803 | ₩1,910 | +3.62% | 30만 |
|---|
| 2026.09.03 | ₩1,830 | ₩1,990 | ₩1,830 | ₩1,830 | 0.00% | 29.7만 |
|---|
| 2026.09.02 | ₩1,763 | ₩1,963 | ₩1,763 | ₩1,883 | +6.82% | 57.9만 |
|---|
| 2026.09.01 | ₩2,084 | ₩2,104 | ₩1,870 | ₩1,963 | -5.77% | 335.2만 |
|---|
| 2026.08.31 | ₩1,950 | ₩2,030 | ₩1,763 | ₩1,763 | -9.59% | 248.6만 |
|---|
| 2026.08.28 | ₩2,404 | ₩2,471 | ₩1,950 | ₩2,070 | -13.89% | 157만 |
|---|
| 2026.08.27 | ₩2,618 | ₩2,752 | ₩2,478 | ₩2,551 | -2.55% | 468.9만 |
|---|
| 2026.08.26 | ₩2,558 | ₩2,872 | ₩2,364 | ₩2,832 | +10.70% | 8690.8만 |
|---|
| 2026.08.25 | ₩1,576 | ₩1,603 | ₩1,529 | ₩1,536 | -2.54% | 3128.2만 |
|---|
| 2026.08.24 | ₩1,496 | ₩1,639 | ₩1,469 | ₩1,589 | +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 | ₩1,529 | ₩1,576 | -6.35% | 36.8만 |
|---|
| 2026.08.19 | ₩1,857 | ₩1,947 | ₩1,710 | ₩1,790 | -3.60% | 84.7만 |
|---|
| 2026.08.18 | ₩1,883 | ₩2,044 | ₩1,776 | ₩1,883 | 0.00% | 82.8만 |
|---|
| 2026.08.17 | ₩1,776 | ₩1,937 | ₩1,736 | ₩1,923 | +8.27% | 66.9만 |
|---|
| 2026.08.14 | ₩1,710 | ₩1,817 | ₩1,670 | ₩1,776 | +3.91% | 34.1만 |
|---|
| 2026.08.13 | ₩1,656 | ₩1,750 | ₩1,643 | ₩1,710 | +3.23% | 51.5만 |
|---|
| 2026.08.12 | ₩1,683 | ₩1,910 | ₩1,576 | ₩1,736 | +3.17% | 209.5만 |
|---|
| 2026.08.11 | ₩1,563 | ₩1,803 | ₩1,563 | ₩1,750 | +11.97% | 84.4만 |
|---|
| 2026.08.10 | ₩1,549 | ₩1,670 | ₩1,509 | ₩1,616 | +4.31% | 55.5만 |
|---|
| 2026.08.07 | ₩1,523 | ₩1,549 | ₩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 | ₩1,696 | ₩1,549 | ₩1,603 | 0.00% | 40.5만 |
|---|
| 2026.08.04 | ₩1,569 | ₩1,909 | ₩1,551 | ₩1,603 | +2.13% | 474.6만 |
|---|
| 2026.08.03 | ₩1,563 | ₩1,683 | ₩1,549 | ₩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 | ₩1,696 | ₩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 | ₩1,644 | ₩1,710 | -4.48% | 33.2만 |
|---|
| 2026.07.22 | ₩1,696 | ₩1,843 | ₩1,630 | ₩1,810 | +6.69% | 46.3만 |
|---|
| 2026.07.21 | ₩1,563 | ₩1,756 | ₩1,523 | ₩1,710 | +9.40% | 59.6만 |
|---|
| 2026.07.20 | ₩1,416 | ₩1,549 | ₩1,362 | ₩1,549 | +9.43% | 38.6만 |
|---|
| 2026.07.17 | ₩1,402 | ₩1,443 | ₩1,362 | ₩1,416 | +0.95% | 15.6만 |
|---|
| 2026.07.16 | ₩1,549 | ₩1,549 | ₩1,389 | ₩1,429 | -7.76% | 43.9만 |
|---|
| 2026.07.15 | ₩1,523 | ₩1,603 | ₩1,429 | ₩1,509 | -0.88% | 71.1만 |
|---|
| 2026.07.14 | ₩1,763 | ₩2,351 | ₩1,503 | ₩1,529 | -13.26% | 1286.6만 |
|---|
| 2026.07.13 | ₩1,656 | ₩1,736 | ₩1,563 | ₩1,576 | -4.84% | 70.1만 |
|---|
| 2026.07.10 | ₩2,024 | ₩2,084 | ₩1,736 | ₩1,910 | -5.61% | 384.8만 |
|---|
| 2026.07.09 | ₩1,803 | ₩1,863 | ₩1,696 | ₩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 | ₩1,895 | ₩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 | ₩1,656 | ₩1,670 | 0.00% | 34.7만 |
|---|
| 2026.07.01 | ₩1,630 | ₩1,763 | ₩1,483 | ₩1,736 | +6.56% | 116.7만 |
|---|
| 2026.06.30 | ₩1,630 | ₩1,723 | ₩1,549 | ₩1,656 | +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 | ₩2,297 | ₩2,297 | ₩1,576 | ₩1,696 | -26.16% | 222.2만 |
|---|
| 2026.06.24 | ₩2,484 | ₩2,792 | ₩2,164 | ₩2,297 | -7.53% | 127.6만 |
|---|
| 2026.06.23 | ₩2,832 | ₩3,032 | ₩2,446 | ₩2,845 | +0.47% | 67.7만 |
|---|
| 2026.06.22 | ₩2,725 | ₩2,885 | ₩2,645 | ₩2,885 | +5.88% | 91.4만 |
|---|
| 2026.06.18 | ₩3,206 | ₩3,566 | ₩2,805 | ₩3,206 | 0.00% | 273.5만 |
|---|
| 2026.06.17 | ₩5,169 | ₩5,369 | ₩4,929 | ₩5,169 | 0.00% | 92.6만 |
|---|
| 2026.06.16 | ₩5,970 | ₩6,131 | ₩4,969 | ₩5,650 | -5.37% | 648.2만 |
|---|
| 2026.06.15 | ₩4,969 | ₩5,369 | ₩4,889 | ₩5,049 | +1.61% | 114.9만 |
|---|
| 2026.06.12 | ₩4,808 | ₩4,929 | ₩4,328 | ₩4,768 | -0.83% | 244.8만 |
|---|
| 2026.06.11 | ₩5,490 | ₩5,610 | ₩4,728 | ₩4,929 | -10.22% | 239.9만 |
|---|
| 2026.06.10 | ₩6,491 | ₩7,092 | ₩5,169 | ₩6,612 | +1.85% | 1010.6만 |
|---|
| 2026.06.09 | ₩4,929 | ₩5,129 | ₩4,408 | ₩5,009 | +1.63% | 410.8만 |
|---|
| 2026.06.08 | ₩5,009 | ₩5,209 | ₩4,328 | ₩5,209 | +4.00% | 123.1만 |
|---|
| 2026.06.05 | ₩6,892 | ₩6,892 | ₩4,728 | ₩5,249 | -23.84% | 249.6만 |
|---|
| 2026.06.04 | ₩7,934 | ₩10,418 | ₩6,051 | ₩6,491 | -18.18% | 1184.3만 |
|---|
| 2026.06.03 | ₩5,730 | ₩5,970 | ₩5,289 | ₩5,890 | +2.80% | 224.5만 |
|---|
| 2026.06.02 | ₩5,490 | ₩6,812 | ₩5,410 | ₩6,131 | +11.68% | 168.2만 |
|---|
| 2026.06.01 | ₩7,333 | ₩8,014 | ₩6,852 | ₩7,613 | +3.83% | 18.3만 |
|---|
| 2026.05.29 | ₩7,453 | ₩8,535 | ₩6,852 | ₩7,613 | +2.15% | 55.4만 |
|---|
| 2026.05.28 | ₩9,617 | ₩10,939 | ₩8,054 | ₩9,296 | -3.33% | 341만 |
|---|
| 2026.05.27 | ₩8,575 | ₩8,615 | ₩8,094 | ₩8,375 | -2.34% | 131.8만 |
|---|
| 2026.05.26 | ₩11,420 | ₩11,420 | ₩7,814 | ₩9,457 | -17.19% | 121.1만 |
|---|
| 2026.05.22 | ₩18,873 | ₩19,634 | ₩13,584 | ₩15,066 | -20.17% | 7.2만 |
|---|
| 2026.05.21 | ₩18,833 | ₩20,596 | ₩17,911 | ₩19,835 | +5.32% | 2.4만 |
|---|
| 2026.05.20 | ₩28,049 | ₩28,049 | ₩22,439 | ₩24,082 | -14.14% | 6.7만 |
|---|
| 2026.05.19 | ₩40,872 | ₩40,872 | ₩32,417 | ₩32,457 | -20.59% | 5.9천 |
|---|
| 2026.05.18 | ₩40,471 | ₩42,475 | ₩36,985 | ₩42,074 | +3.96% | 2.9천 |
|---|
| 2026.05.15 | ₩42,234 | ₩43,076 | ₩39,950 | ₩41,273 | -2.28% | 4천 |
|---|
| 2026.05.14 | ₩42,875 | ₩48,084 | ₩41,433 | ₩43,677 | +1.87% | 1.7만 |
|---|
| 2026.05.13 | ₩41,673 | ₩49,287 | ₩41,673 | ₩42,074 | +0.96% | 1.8만 |
|---|
| 2026.05.12 | ₩41,273 | ₩44,077 | ₩40,070 | ₩42,475 | +2.91% | 2.6천 |
|---|
| 2026.05.11 | ₩43,677 | ₩46,482 | ₩40,070 | ₩42,475 | -2.75% | 6.5만 |
|---|
| 2026.05.08 | ₩44,077 | ₩46,482 | ₩43,276 | ₩44,879 | +1.82% | 3.7천 |
|---|
| 2026.05.07 | ₩44,478 | ₩44,879 | ₩42,074 | ₩44,879 | +0.90% | 2.3천 |
|---|
| 2026.05.06 | ₩40,471 | ₩55,698 | ₩40,271 | ₩43,677 | +7.92% | 3.2만 |
|---|
| 2026.05.05 | ₩31,856 | ₩41,273 | ₩29,652 | ₩40,471 | +27.04% | 2.2만 |
|---|
| 2026.05.04 | ₩34,821 | ₩35,462 | ₩28,129 | ₩29,572 | -15.07% | 8.3천 |
|---|
| 2026.05.01 | ₩38,868 | ₩39,069 | ₩32,938 | ₩34,060 | -12.37% | 1.1만 |
|---|
| 2026.04.30 | ₩41,273 | ₩42,274 | ₩39,670 | ₩39,670 | -3.88% | 3.8천 |
|---|
| 2026.04.29 | ₩51,691 | ₩51,691 | ₩41,273 | ₩42,074 | -18.60% | 4.5천 |
|---|
| 2026.04.28 | ₩53,294 | ₩56,900 | ₩52,893 | ₩52,893 | -0.75% | 1.6천 |
|---|
| 2026.04.27 | ₩57,701 | ₩57,701 | ₩52,893 | ₩54,496 | -5.56% | 1.8천 |
|---|
| 2026.04.24 | ₩58,503 | ₩58,503 | ₩52,092 | ₩53,294 | -8.90% | 4.1천 |
|---|
| 2026.04.23 | ₩61,308 | ₩61,308 | ₩57,701 | ₩58,102 | -5.23% | 1.6천 |
|---|
| 2026.04.22 | ₩62,510 | ₩64,113 | ₩60,907 | ₩64,113 | +2.56% | 1.3만 |
|---|
| 2026.04.21 | ₩65,315 | ₩68,120 | ₩61,708 | ₩62,109 | -4.91% | 4.5천 |
|---|
| 2026.04.20 | ₩64,113 | ₩65,114 | ₩58,182 | ₩63,311 | -1.25% | 3.6천 |
|---|
| 2026.04.17 | ₩62,710 | ₩66,717 | ₩55,698 | ₩64,513 | +2.88% | 1.2만 |
|---|
| 2026.04.16 | ₩64,513 | ₩67,719 | ₩60,506 | ₩60,907 | -5.59% | 4.3천 |
|---|
| 2026.04.15 | ₩62,109 | ₩66,517 | ₩60,106 | ₩64,914 | +4.52% | 8.2천 |
|---|
| 2026.04.14 | ₩64,113 | ₩65,114 | ₩60,907 | ₩60,907 | -5.00% | 7.9천 |
|---|
| 2026.04.13 | ₩60,106 | ₩67,318 | ₩59,785 | ₩64,113 | +6.67% | 1.1만 |
|---|
| 2026.04.10 | ₩49,687 | ₩60,907 | ₩49,687 | ₩58,102 | +16.94% | 1.9만 |
|---|
| 2026.04.09 | ₩45,680 | ₩50,088 | ₩43,356 | ₩50,088 | +9.65% | 1.5만 |
|---|
| 2026.04.08 | ₩42,875 | ₩48,485 | ₩38,267 | ₩46,081 | +7.48% | 1.7만 |
|---|
| 2026.04.07 | ₩42,074 | ₩44,478 | ₩38,468 | ₩43,677 | +3.81% | 3.1만 |
|---|
| 2026.04.06 | ₩43,677 | ₩44,879 | ₩42,475 | ₩43,276 | -0.92% | 1만 |
|---|
| 2026.04.02 | ₩41,273 | ₩45,079 | ₩39,750 | ₩42,074 | +1.94% | 1.1만 |
|---|
| 2026.04.01 | ₩42,074 | ₩43,076 | ₩39,269 | ₩42,875 | +1.90% | 1.3만 |
|---|
| 2026.03.31 | ₩43,276 | ₩43,276 | ₩40,070 | ₩42,074 | -2.78% | 1.1만 |
|---|
| 2026.03.30 | ₩42,074 | ₩47,283 | ₩37,145 | ₩42,875 | +1.90% | 23.1만 |
|---|
| 2026.03.27 | ₩37,666 | ₩42,475 | ₩37,666 | ₩41,273 | +9.57% | 9.5천 |
|---|
| 2026.03.26 | ₩42,074 | ₩42,875 | ₩37,225 | ₩41,072 | -2.38% | 1.9만 |
|---|
| 2026.03.25 | ₩48,485 | ₩48,485 | ₩41,273 | ₩43,677 | -9.92% | 16만 |
|---|
| 2026.03.24 | ₩44,879 | ₩45,280 | ₩40,872 | ₩43,276 | -3.57% | 2만 |
|---|
| 2026.03.23 | ₩54,896 | ₩54,896 | ₩42,074 | ₩49,687 | -9.49% | 2만 |
|---|
| 2026.03.20 | ₩58,102 | ₩60,106 | ₩54,095 | ₩56,099 | -3.45% | 7.3만 |
|---|
| 2026.03.19 | ₩80,141 | ₩80,141 | ₩56,099 | ₩60,106 | -25.00% | 7.3만 |
|---|
| 2026.03.18 | ₩96,169 | ₩132,232 | ₩86,151 | ₩90,158 | -6.25% | 46.9만 |
|---|
| 2026.03.17 | ₩82,144 | ₩110,194 | ₩70,123 | ₩76,134 | -7.32% | 5.8만 |
|---|
| 2026.03.16 | ₩102,180 | ₩102,180 | ₩84,148 | ₩92,162 | -9.80% | 1.9만 |
|---|
| 2026.03.13 | ₩146,257 | ₩148,260 | ₩94,165 | ₩100,176 | -31.51% | 2.2만 |
|---|
| 2026.03.12 | ₩198,348 | ₩198,348 | ₩144,253 | ₩150,264 | -24.24% | 2.2만 |
|---|
| 2026.03.11 | ₩224,394 | ₩224,394 | ₩196,345 | ₩216,380 | -3.57% | 5.5천 |
|---|
| 2026.03.10 | ₩192,338 | ₩220,387 | ₩190,334 | ₩210,370 | +9.38% | 1.9천 |
|---|
| 2026.03.09 | ₩226,398 | ₩226,398 | ₩164,289 | ₩206,363 | -8.85% | 4.6천 |
|---|
| 2026.03.06 | ₩278,489 | ₩278,489 | ₩212,373 | ₩226,398 | -18.71% | 1.5만 |
|---|
| 2026.03.05 | ₩286,503 | ₩326,574 | ₩268,472 | ₩310,546 | +8.39% | 8.1천 |
|---|
| 2026.03.04 | ₩278,489 | ₩300,528 | ₩278,489 | ₩288,507 | +3.60% | 289 |
|---|
| 2026.03.03 | ₩272,479 | ₩294,517 | ₩272,479 | ₩280,493 | +2.94% | 344 |
|---|
| 2026.03.02 | ₩356,627 | ₩356,627 | ₩278,489 | ₩300,528 | -15.73% | 576 |
|---|
| 2026.02.27 | ₩376,662 | ₩384,676 | ₩360,634 | ₩380,669 | +1.06% | 392 |
|---|
| 2026.02.26 | ₩314,553 | ₩380,669 | ₩314,553 | ₩368,648 | +17.20% | 148 |
|---|
| 2026.02.25 | ₩368,648 | ₩400,704 | ₩368,648 | ₩392,690 | +6.52% | 62 |
|---|
| 2026.02.24 | ₩360,634 | ₩388,683 | ₩360,634 | ₩378,665 | +5.00% | 63 |
|---|
| 2026.02.23 | ₩400,704 | ₩400,704 | ₩380,669 | ₩384,676 | -4.00% | 94 |
|---|
| 2026.02.20 | ₩398,700 | ₩404,711 | ₩392,690 | ₩392,690 | -1.51% | 94 |
|---|
| 2026.02.19 | ₩410,722 | ₩416,732 | ₩400,704 | ₩400,704 | -2.44% | 103 |
|---|
| 2026.02.18 | ₩402,708 | ₩414,729 | ₩400,704 | ₩414,729 | +2.99% | 22 |
|---|
| 2026.02.17 | ₩406,715 | ₩428,753 | ₩390,686 | ₩400,704 | -1.48% | 138 |
|---|
| 2026.02.13 | ₩410,722 | ₩426,750 | ₩396,697 | ₩410,722 | 0.00% | 201 |
|---|
| 2026.02.12 | ₩434,764 | ₩470,827 | ₩406,715 | ₩414,729 | -4.61% | 909 |
|---|
| 2026.02.11 | ₩442,778 | ₩442,778 | ₩410,722 | ₩416,732 | -5.88% | 135 |
|---|
| 2026.02.10 | ₩430,757 | ₩430,757 | ₩406,715 | ₩426,750 | -0.93% | 61 |
|---|
| 2026.02.09 | ₩400,704 | ₩428,753 | ₩382,672 | ₩420,739 | +5.00% | 342 |
|---|
| 2026.02.06 | ₩382,672 | ₩402,708 | ₩378,665 | ₩380,669 | -0.52% | 214 |
|---|
| 2026.02.05 | ₩420,739 | ₩440,774 | ₩380,669 | ₩380,669 | -9.52% | 210 |
|---|
| 2026.02.04 | ₩416,732 | ₩440,774 | ₩416,732 | ₩420,739 | +0.96% | 87 |
|---|
| 2026.02.03 | ₩416,732 | ₩428,753 | ₩416,732 | ₩424,746 | +1.92% | 77 |
|---|
| 2026.02.02 | ₩418,736 | ₩438,771 | ₩418,736 | ₩432,760 | +3.35% | 121 |
|---|
| 2026.01.30 | ₩422,743 | ₩446,785 | ₩416,732 | ₩432,760 | +2.37% | 302 |
|---|
| 2026.01.29 | ₩474,834 | ₩474,834 | ₩406,715 | ₩434,764 | -8.44% | 579 |
|---|
| 2026.01.28 | ₩466,820 | ₩488,859 | ₩430,757 | ₩482,848 | +3.43% | 3.3천 |
|---|
| 2026.01.27 | ₩420,739 | ₩462,813 | ₩416,732 | ₩442,778 | +5.24% | 489 |
|---|
| 2026.01.26 | ₩424,746 | ₩426,750 | ₩414,729 | ₩426,750 | +0.47% | 108 |
|---|
| 2026.01.23 | ₩416,732 | ₩448,788 | ₩404,711 | ₩428,753 | +2.88% | 740 |
|---|
| 2026.01.22 | ₩414,729 | ₩436,767 | ₩400,704 | ₩414,729 | 0.00% | 268 |
|---|
| 2026.01.21 | ₩436,767 | ₩436,767 | ₩400,704 | ₩418,736 | -4.13% | 208 |
|---|
| 2026.01.20 | ₩434,764 | ₩434,764 | ₩400,704 | ₩410,722 | -5.53% | 205 |
|---|
| 2026.01.16 | ₩420,739 | ₩438,771 | ₩420,739 | ₩438,771 | +4.29% | 103 |
|---|
| 2026.01.15 | ₩424,746 | ₩440,774 | ₩414,729 | ₩440,774 | +3.77% | 146 |
|---|
| 2026.01.14 | ₩420,739 | ₩442,778 | ₩420,739 | ₩432,760 | +2.86% | 152 |
|---|
| 2026.01.13 | ₩440,774 | ₩446,785 | ₩426,750 | ₩446,785 | +1.36% | 130 |
|---|
| 2026.01.12 | ₩446,785 | ₩446,785 | ₩426,750 | ₩446,785 | 0.00% | 207 |
|---|
| 2026.01.09 | ₩442,778 | ₩450,792 | ₩434,764 | ₩448,788 | +1.36% | 142 |
|---|
| 2026.01.08 | ₩440,774 | ₩450,792 | ₩432,760 | ₩446,785 | +1.36% | 206 |
|---|
| 2026.01.07 | ₩458,806 | ₩462,813 | ₩436,767 | ₩448,788 | -2.18% | 284 |
|---|
| 2026.01.06 | ₩452,796 | ₩460,810 | ₩440,774 | ₩460,810 | +1.77% | 442 |
|---|
| 2026.01.05 | ₩428,753 | ₩472,831 | ₩424,746 | ₩458,806 | +7.01% | 797 |
|---|
| 2026.01.02 | ₩406,715 | ₩436,767 | ₩406,715 | ₩436,767 | +7.39% | 180 |
|---|
| 2025.12.31 | ₩412,725 | ₩438,771 | ₩402,708 | ₩402,708 | -2.43% | 280 |
|---|
| 2025.12.30 | ₩426,750 | ₩440,774 | ₩400,704 | ₩420,739 | -1.41% | 899 |
|---|
| 2025.12.29 | ₩432,760 | ₩480,845 | ₩416,732 | ₩440,774 | +1.85% | 2.1천 |
|---|
| 2025.12.26 | ₩456,803 | ₩470,827 | ₩400,704 | ₩428,753 | -6.14% | 3.3만 |
|---|
| 2025.12.24 | ₩404,711 | ₩404,711 | ₩398,700 | ₩398,700 | -1.49% | 689 |
|---|
| 2025.12.23 | ₩420,739 | ₩420,739 | ₩396,697 | ₩402,708 | -4.29% | 151 |
|---|
| 2025.12.22 | ₩414,729 | ₩416,732 | ₩400,704 | ₩406,715 | -1.93% | 262 |
|---|
| 2025.12.19 | ₩440,774 | ₩440,774 | ₩410,722 | ₩414,729 | -5.91% | 96 |
|---|
| 2025.12.18 | ₩460,810 | ₩460,810 | ₩420,739 | ₩424,746 | -7.83% | 224 |
|---|
| 2025.12.17 | ₩456,803 | ₩462,813 | ₩420,739 | ₩422,743 | -7.46% | 198 |
|---|
| 2025.12.16 | ₩450,792 | ₩472,831 | ₩438,771 | ₩446,785 | -0.89% | 284 |
|---|
| 2025.12.15 | ₩496,873 | ₩496,873 | ₩436,767 | ₩448,788 | -9.68% | 283 |
|---|
| 2025.12.12 | ₩508,894 | ₩520,915 | ₩484,852 | ₩484,852 | -4.72% | 306 |
|---|
| 2025.12.11 | ₩520,915 | ₩534,940 | ₩506,891 | ₩510,898 | -1.92% | 186 |
|---|
| 2025.12.10 | ₩544,957 | ₩548,964 | ₩524,922 | ₩530,933 | -2.57% | 148 |
|---|
| 2025.12.09 | ₩556,979 | ₩566,996 | ₩522,919 | ₩542,954 | -2.52% | 143 |
|---|
| 2025.12.08 | ₩581,021 | ₩581,021 | ₩560,986 | ₩566,996 | -2.41% | 192 |
|---|
| 2025.12.05 | ₩609,070 | ₩609,070 | ₩562,989 | ₩575,010 | -5.59% | 200 |
|---|
| 2025.12.04 | ₩579,017 | ₩585,028 | ₩558,982 | ₩569,000 | -1.73% | 482 |
|---|
| 2025.12.03 | ₩544,957 | ₩625,098 | ₩540,950 | ₩585,028 | +7.35% | 1.4천 |
|---|
| 2025.12.02 | ₩526,926 | ₩562,989 | ₩526,926 | ₩556,979 | +5.70% | 291 |
|---|
| 2025.12.01 | ₩494,869 | ₩532,936 | ₩482,848 | ₩530,933 | +7.29% | 782 |
|---|
| 2025.11.28 | ₩522,919 | ₩524,922 | ₩480,845 | ₩494,869 | -5.36% | 99 |
|---|
| 2025.11.26 | ₩518,912 | ₩534,940 | ₩516,908 | ₩520,915 | +0.39% | 95 |
|---|
| 2025.11.25 | ₩520,915 | ₩530,933 | ₩516,908 | ₩522,919 | +0.38% | 133 |
|---|
| 2025.11.24 | ₩482,848 | ₩526,926 | ₩482,848 | ₩526,926 | +9.13% | 64 |
|---|
| 2025.11.21 | ₩520,915 | ₩530,933 | ₩494,869 | ₩526,926 | +1.15% | 122 |
|---|
| 2025.11.20 | ₩581,021 | ₩581,021 | ₩512,901 | ₩518,912 | -10.69% | 183 |
|---|
| 2025.11.19 | ₩560,986 | ₩560,986 | ₩480,845 | ₩524,922 | -6.43% | 252 |
|---|
| 2025.11.18 | ₩474,834 | ₩492,866 | ₩444,781 | ₩488,859 | +2.95% | 196 |
|---|
| 2025.11.17 | ₩504,887 | ₩520,915 | ₩470,827 | ₩476,838 | -5.56% | 198 |
|---|
| 2025.11.14 | ₩510,898 | ₩516,908 | ₩488,859 | ₩514,905 | +0.78% | 286 |
|---|
| 2025.11.13 | ₩540,950 | ₩546,961 | ₩520,915 | ₩524,922 | -2.96% | 121 |
|---|
| 2025.11.12 | ₩542,954 | ₩560,986 | ₩534,940 | ₩552,972 | +1.85% | 177 |
|---|
| 2025.11.11 | ₩542,954 | ₩550,968 | ₩518,912 | ₩546,961 | +0.74% | 229 |
|---|
| 2025.11.10 | ₩552,972 | ₩556,979 | ₩538,947 | ₩550,968 | -0.36% | 531 |
|---|
| 2025.11.07 | ₩560,986 | ₩571,003 | ₩538,947 | ₩542,954 | -3.21% | 640 |
|---|
| 2025.11.06 | ₩569,000 | ₩581,021 | ₩550,968 | ₩560,986 | -1.41% | 331 |
|---|
| 2025.11.05 | ₩560,986 | ₩575,010 | ₩560,986 | ₩569,000 | +1.43% | 225 |
|---|
| 2025.11.04 | ₩593,042 | ₩593,042 | ₩560,986 | ₩560,986 | -5.41% | 657 |
|---|
| 2025.11.03 | ₩621,091 | ₩661,162 | ₩601,056 | ₩611,074 | -1.61% | 1.8천 |
|---|
| 2025.10.31 | ₩603,060 | ₩641,126 | ₩585,028 | ₩623,095 | +3.32% | 822 |
|---|
| 2025.10.30 | ₩615,081 | ₩651,144 | ₩558,982 | ₩607,067 | -1.30% | 2.2천 |
|---|
| 2025.10.29 | ₩601,056 | ₩937,647 | ₩581,021 | ₩703,236 | +17.00% | 3.8만 |
|---|
| 2025.10.28 | ₩621,091 | ₩631,109 | ₩585,028 | ₩593,042 | -4.52% | 309 |
|---|
| 2025.10.27 | ₩621,091 | ₩621,091 | ₩581,021 | ₩619,088 | -0.32% | 427 |
|---|
| 2025.10.24 | ₩601,056 | ₩601,056 | ₩575,010 | ₩581,021 | -3.33% | 485 |
|---|
| 2025.10.23 | ₩619,088 | ₩619,088 | ₩556,979 | ₩571,003 | -7.77% | 281 |
|---|
| 2025.10.22 | ₩591,038 | ₩599,052 | ₩562,989 | ₩566,996 | -4.07% | 368 |
|---|
| 2025.10.21 | ₩581,021 | ₩589,035 | ₩571,003 | ₩587,031 | +1.03% | 256 |
|---|
| 2025.10.20 | ₩575,010 | ₩597,049 | ₩573,007 | ₩587,031 | +2.09% | 197 |
|---|
| 2025.10.17 | ₩573,007 | ₩575,010 | ₩540,950 | ₩552,972 | -3.50% | 580 |
|---|
| 2025.10.16 | ₩633,112 | ₩647,137 | ₩571,003 | ₩583,024 | -7.91% | 667 |
|---|
| 2025.10.15 | ₩673,183 | ₩679,193 | ₩633,112 | ₩633,112 | -5.95% | 673 |
|---|
| 2025.10.14 | ₩699,228 | ₩699,228 | ₩669,176 | ₩677,190 | -3.15% | 379 |
|---|
| 2025.10.13 | ₩657,155 | ₩699,228 | ₩657,155 | ₩681,197 | +3.66% | 391 |
|---|
| 2025.10.10 | ₩727,278 | ₩741,302 | ₩661,162 | ₩673,183 | -7.44% | 850 |
|---|