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 | ₩1,422 | ₩1,435 | ₩1,339 | ₩1,342 | -5.66% | 9.2만 |
| 2026.10.08 | ₩1,355 | ₩1,449 | ₩1,328 | ₩1,435 | +5.94% | 40.7만 |
| 2026.10.07 | ₩1,409 | ₩1,422 | ₩1,328 | ₩1,355 | -3.81% | 26.6만 |
| 2026.10.06 | ₩1,489 | ₩1,637 | ₩1,395 | ₩1,516 | +1.80% | 194만 |
| 2026.10.05 | ₩1,918 | ₩1,959 | ₩1,838 | ₩1,851 | -3.50% | 31.2만 |
| 2026.10.02 | ₩1,824 | ₩2,079 | ₩1,757 | ₩1,959 | +7.35% | 29.1만 |
| 2026.10.01 | ₩1,972 | ₩1,994 | ₩1,818 | ₩1,838 | -6.80% | 27.1만 |
| 2026.09.30 | ₩1,999 | ₩2,026 | ₩1,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,985 |
| -0.67% |
| 45.6만 |
| 2026.09.29 | ₩1,972 | ₩2,106 | ₩1,892 | ₩1,932 | -2.04% | 212만 |
|---|
| 2026.09.28 | ₩1,932 | ₩2,079 | ₩1,905 | ₩2,026 | +4.86% | 11.7만 |
|---|
| 2026.09.25 | ₩2,146 | ₩2,146 | ₩1,918 | ₩1,972 | -8.12% | 30.2만 |
|---|
| 2026.09.24 | ₩2,200 | ₩2,227 | ₩2,118 | ₩2,146 | -2.44% | 36.7만 |
|---|
| 2026.09.23 | ₩2,307 | ₩2,361 | ₩2,214 | ₩2,214 | -4.07% | 20.3만 |
|---|
| 2026.09.22 | ₩2,200 | ₩2,442 | ₩2,106 | ₩2,361 | +7.32% | 59.1만 |
|---|
| 2026.09.21 | ₩2,106 | ₩2,281 | ₩2,079 | ₩2,227 | +5.73% | 20.6만 |
|---|
| 2026.09.18 | ₩2,388 | ₩2,401 | ₩2,140 | ₩2,146 | -10.11% | 42.8만 |
|---|
| 2026.09.17 | ₩2,388 | ₩2,747 | ₩2,187 | ₩2,468 | +3.37% | 154.1만 |
|---|
| 2026.09.16 | ₩2,361 | ₩2,495 | ₩2,026 | ₩2,307 | -2.27% | 1167.7만 |
|---|
| 2026.09.15 | ₩1,878 | ₩1,972 | ₩1,824 | ₩1,878 | 0.00% | 931.8만 |
|---|
| 2026.09.14 | ₩1,664 | ₩1,965 | ₩1,664 | ₩1,932 | +16.13% | 23.7만 |
|---|
| 2026.09.11 | ₩1,690 | ₩1,771 | ₩1,637 | ₩1,717 | +1.59% | 10.7만 |
|---|
| 2026.09.10 | ₩1,771 | ₩1,804 | ₩1,690 | ₩1,731 | -2.27% | 21.9만 |
|---|
| 2026.09.09 | ₩1,824 | ₩1,865 | ₩1,757 | ₩1,757 | -3.68% | 23.8만 |
|---|
| 2026.09.08 | ₩1,932 | ₩2,053 | ₩1,818 | ₩1,851 | -4.17% | 49.5만 |
|---|
| 2026.09.04 | ₩1,851 | ₩1,945 | ₩1,811 | ₩1,918 | +3.62% | 30만 |
|---|
| 2026.09.03 | ₩1,838 | ₩1,999 | ₩1,838 | ₩1,838 | 0.00% | 29.7만 |
|---|
| 2026.09.02 | ₩1,771 | ₩1,972 | ₩1,771 | ₩1,892 | +6.82% | 57.9만 |
|---|
| 2026.09.01 | ₩2,093 | ₩2,113 | ₩1,878 | ₩1,972 | -5.77% | 335.2만 |
|---|
| 2026.08.31 | ₩1,959 | ₩2,039 | ₩1,771 | ₩1,771 | -9.59% | 248.6만 |
|---|
| 2026.08.28 | ₩2,415 | ₩2,482 | ₩1,959 | ₩2,079 | -13.89% | 157만 |
|---|
| 2026.08.27 | ₩2,629 | ₩2,764 | ₩2,489 | ₩2,562 | -2.55% | 468.9만 |
|---|
| 2026.08.26 | ₩2,569 | ₩2,884 | ₩2,375 | ₩2,844 | +10.70% | 8690.8만 |
|---|
| 2026.08.25 | ₩1,583 | ₩1,610 | ₩1,536 | ₩1,543 | -2.54% | 3128.2만 |
|---|
| 2026.08.24 | ₩1,503 | ₩1,646 | ₩1,476 | ₩1,596 | +6.25% | 24.7만 |
|---|
| 2026.08.21 | ₩1,623 | ₩1,650 | ₩1,543 | ₩1,549 | -4.55% | 21.5만 |
|---|
| 2026.08.20 | ₩1,690 | ₩1,690 | ₩1,536 | ₩1,583 | -6.35% | 36.8만 |
|---|
| 2026.08.19 | ₩1,865 | ₩1,956 | ₩1,717 | ₩1,798 | -3.60% | 84.7만 |
|---|
| 2026.08.18 | ₩1,892 | ₩2,053 | ₩1,784 | ₩1,892 | 0.00% | 82.8만 |
|---|
| 2026.08.17 | ₩1,784 | ₩1,945 | ₩1,744 | ₩1,932 | +8.27% | 66.9만 |
|---|
| 2026.08.14 | ₩1,717 | ₩1,824 | ₩1,677 | ₩1,784 | +3.91% | 34.1만 |
|---|
| 2026.08.13 | ₩1,664 | ₩1,757 | ₩1,650 | ₩1,717 | +3.23% | 51.5만 |
|---|
| 2026.08.12 | ₩1,690 | ₩1,918 | ₩1,583 | ₩1,744 | +3.17% | 209.5만 |
|---|
| 2026.08.11 | ₩1,570 | ₩1,811 | ₩1,570 | ₩1,757 | +11.97% | 84.4만 |
|---|
| 2026.08.10 | ₩1,556 | ₩1,677 | ₩1,516 | ₩1,623 | +4.31% | 55.5만 |
|---|
| 2026.08.07 | ₩1,529 | ₩1,556 | ₩1,464 | ₩1,503 | -1.75% | 38.4만 |
|---|
| 2026.08.06 | ₩1,583 | ₩1,623 | ₩1,523 | ₩1,543 | -2.54% | 37.1만 |
|---|
| 2026.08.05 | ₩1,610 | ₩1,704 | ₩1,556 | ₩1,610 | 0.00% | 40.5만 |
|---|
| 2026.08.04 | ₩1,576 | ₩1,917 | ₩1,558 | ₩1,610 | +2.13% | 474.6만 |
|---|
| 2026.08.03 | ₩1,570 | ₩1,690 | ₩1,556 | ₩1,650 | +5.13% | 18.5만 |
|---|
| 2026.07.31 | ₩1,677 | ₩1,677 | ₩1,549 | ₩1,610 | -4.00% | 23.1만 |
|---|
| 2026.07.30 | ₩1,650 | ₩1,677 | ₩1,610 | ₩1,677 | +1.63% | 22.4만 |
|---|
| 2026.07.29 | ₩1,610 | ₩2,093 | ₩1,563 | ₩1,677 | +4.17% | 214.9만 |
|---|
| 2026.07.28 | ₩1,637 | ₩1,704 | ₩1,543 | ₩1,637 | 0.00% | 20.9만 |
|---|
| 2026.07.27 | ₩1,570 | ₩1,798 | ₩1,570 | ₩1,677 | +6.84% | 33.9만 |
|---|
| 2026.07.24 | ₩1,637 | ₩1,677 | ₩1,503 | ₩1,570 | -4.10% | 39만 |
|---|
| 2026.07.23 | ₩1,798 | ₩1,824 | ₩1,651 | ₩1,717 | -4.48% | 33.2만 |
|---|
| 2026.07.22 | ₩1,704 | ₩1,851 | ₩1,637 | ₩1,818 | +6.69% | 46.3만 |
|---|
| 2026.07.21 | ₩1,570 | ₩1,764 | ₩1,529 | ₩1,717 | +9.40% | 59.6만 |
|---|
| 2026.07.20 | ₩1,422 | ₩1,556 | ₩1,368 | ₩1,556 | +9.43% | 38.6만 |
|---|
| 2026.07.17 | ₩1,409 | ₩1,449 | ₩1,368 | ₩1,422 | +0.95% | 15.6만 |
|---|
| 2026.07.16 | ₩1,556 | ₩1,556 | ₩1,395 | ₩1,435 | -7.76% | 43.9만 |
|---|
| 2026.07.15 | ₩1,529 | ₩1,610 | ₩1,435 | ₩1,516 | -0.88% | 71.1만 |
|---|
| 2026.07.14 | ₩1,771 | ₩2,361 | ₩1,509 | ₩1,536 | -13.26% | 1286.6만 |
|---|
| 2026.07.13 | ₩1,664 | ₩1,744 | ₩1,570 | ₩1,583 | -4.84% | 70.1만 |
|---|
| 2026.07.10 | ₩2,032 | ₩2,093 | ₩1,744 | ₩1,918 | -5.61% | 384.8만 |
|---|
| 2026.07.09 | ₩1,811 | ₩1,871 | ₩1,704 | ₩1,838 | +1.48% | 506.9만 |
|---|
| 2026.07.08 | ₩1,959 | ₩1,979 | ₩1,824 | ₩1,905 | -2.74% | 23.7만 |
|---|
| 2026.07.07 | ₩1,985 | ₩2,032 | ₩1,904 | ₩2,012 | +1.35% | 36.4만 |
|---|
| 2026.07.06 | ₩1,677 | ₩2,173 | ₩1,637 | ₩2,106 | +25.60% | 168.5만 |
|---|
| 2026.07.02 | ₩1,677 | ₩1,731 | ₩1,664 | ₩1,677 | 0.00% | 34.7만 |
|---|
| 2026.07.01 | ₩1,637 | ₩1,771 | ₩1,489 | ₩1,744 | +6.56% | 116.7만 |
|---|
| 2026.06.30 | ₩1,637 | ₩1,731 | ₩1,556 | ₩1,664 | +1.64% | 48.9만 |
|---|
| 2026.06.29 | ₩1,737 | ₩1,771 | ₩1,610 | ₩1,677 | -3.47% | 54.2만 |
|---|
| 2026.06.26 | ₩1,717 | ₩1,971 | ₩1,637 | ₩1,905 | +10.94% | 103.2만 |
|---|
| 2026.06.25 | ₩2,307 | ₩2,307 | ₩1,583 | ₩1,704 | -26.16% | 222.2만 |
|---|
| 2026.06.24 | ₩2,495 | ₩2,804 | ₩2,173 | ₩2,307 | -7.53% | 127.6만 |
|---|
| 2026.06.23 | ₩2,844 | ₩3,045 | ₩2,456 | ₩2,857 | +0.47% | 67.7만 |
|---|
| 2026.06.22 | ₩2,737 | ₩2,898 | ₩2,656 | ₩2,898 | +5.88% | 91.4만 |
|---|
| 2026.06.18 | ₩3,220 | ₩3,582 | ₩2,817 | ₩3,220 | 0.00% | 273.5만 |
|---|
| 2026.06.17 | ₩5,192 | ₩5,393 | ₩4,950 | ₩5,192 | 0.00% | 92.6만 |
|---|
| 2026.06.16 | ₩5,997 | ₩6,158 | ₩4,991 | ₩5,675 | -5.37% | 648.2만 |
|---|
| 2026.06.15 | ₩4,991 | ₩5,393 | ₩4,910 | ₩5,071 | +1.61% | 114.9만 |
|---|
| 2026.06.12 | ₩4,830 | ₩4,950 | ₩4,347 | ₩4,789 | -0.83% | 244.8만 |
|---|
| 2026.06.11 | ₩5,514 | ₩5,634 | ₩4,749 | ₩4,950 | -10.22% | 239.9만 |
|---|
| 2026.06.10 | ₩6,520 | ₩7,124 | ₩5,192 | ₩6,641 | +1.85% | 1010.6만 |
|---|
| 2026.06.09 | ₩4,950 | ₩5,152 | ₩4,427 | ₩5,031 | +1.63% | 410.8만 |
|---|
| 2026.06.08 | ₩5,031 | ₩5,232 | ₩4,347 | ₩5,232 | +4.00% | 123.1만 |
|---|
| 2026.06.05 | ₩6,922 | ₩6,922 | ₩4,749 | ₩5,272 | -23.84% | 249.6만 |
|---|
| 2026.06.04 | ₩7,969 | ₩10,464 | ₩6,077 | ₩6,520 | -18.18% | 1184.3만 |
|---|
| 2026.06.03 | ₩5,755 | ₩5,997 | ₩5,312 | ₩5,916 | +2.80% | 224.5만 |
|---|
| 2026.06.02 | ₩5,514 | ₩6,842 | ₩5,433 | ₩6,158 | +11.68% | 168.2만 |
|---|
| 2026.06.01 | ₩7,365 | ₩8,049 | ₩6,882 | ₩7,647 | +3.83% | 18.3만 |
|---|
| 2026.05.29 | ₩7,486 | ₩8,572 | ₩6,882 | ₩7,647 | +2.15% | 55.4만 |
|---|
| 2026.05.28 | ₩9,659 | ₩10,987 | ₩8,089 | ₩9,337 | -3.33% | 341만 |
|---|
| 2026.05.27 | ₩8,613 | ₩8,653 | ₩8,130 | ₩8,411 | -2.34% | 131.8만 |
|---|
| 2026.05.26 | ₩11,470 | ₩11,470 | ₩7,848 | ₩9,498 | -17.19% | 121.1만 |
|---|
| 2026.05.22 | ₩18,956 | ₩19,721 | ₩13,643 | ₩15,133 | -20.17% | 7.2만 |
|---|
| 2026.05.21 | ₩18,916 | ₩20,687 | ₩17,990 | ₩19,922 | +5.32% | 2.4만 |
|---|
| 2026.05.20 | ₩28,172 | ₩28,172 | ₩22,538 | ₩24,188 | -14.14% | 6.7만 |
|---|
| 2026.05.19 | ₩41,051 | ₩41,051 | ₩32,559 | ₩32,599 | -20.59% | 5.9천 |
|---|
| 2026.05.18 | ₩40,649 | ₩42,661 | ₩37,147 | ₩42,259 | +3.96% | 2.9천 |
|---|
| 2026.05.15 | ₩42,419 | ₩43,265 | ₩40,125 | ₩41,454 | -2.28% | 4천 |
|---|
| 2026.05.14 | ₩43,063 | ₩48,295 | ₩41,615 | ₩43,868 | +1.87% | 1.7만 |
|---|
| 2026.05.13 | ₩41,856 | ₩49,503 | ₩41,856 | ₩42,259 | +0.96% | 1.8만 |
|---|
| 2026.05.12 | ₩41,454 | ₩44,271 | ₩40,246 | ₩42,661 | +2.91% | 2.6천 |
|---|
| 2026.05.11 | ₩43,868 | ₩46,686 | ₩40,246 | ₩42,661 | -2.75% | 6.5만 |
|---|
| 2026.05.08 | ₩44,271 | ₩46,686 | ₩43,466 | ₩45,076 | +1.82% | 3.7천 |
|---|
| 2026.05.07 | ₩44,673 | ₩45,076 | ₩42,259 | ₩45,076 | +0.90% | 2.3천 |
|---|
| 2026.05.06 | ₩40,649 | ₩55,942 | ₩40,447 | ₩43,868 | +7.92% | 3.2만 |
|---|
| 2026.05.05 | ₩31,996 | ₩41,454 | ₩29,782 | ₩40,649 | +27.04% | 2.2만 |
|---|
| 2026.05.04 | ₩34,974 | ₩35,618 | ₩28,253 | ₩29,702 | -15.07% | 8.3천 |
|---|
| 2026.05.01 | ₩39,039 | ₩39,240 | ₩33,082 | ₩34,209 | -12.37% | 1.1만 |
|---|
| 2026.04.30 | ₩41,454 | ₩42,460 | ₩39,844 | ₩39,844 | -3.88% | 3.8천 |
|---|
| 2026.04.29 | ₩51,918 | ₩51,918 | ₩41,454 | ₩42,259 | -18.60% | 4.5천 |
|---|
| 2026.04.28 | ₩53,527 | ₩57,150 | ₩53,125 | ₩53,125 | -0.75% | 1.6천 |
|---|
| 2026.04.27 | ₩57,955 | ₩57,955 | ₩53,125 | ₩54,735 | -5.56% | 1.8천 |
|---|
| 2026.04.24 | ₩58,759 | ₩58,759 | ₩52,320 | ₩53,527 | -8.90% | 4.1천 |
|---|
| 2026.04.23 | ₩61,577 | ₩61,577 | ₩57,955 | ₩58,357 | -5.23% | 1.6천 |
|---|
| 2026.04.22 | ₩62,784 | ₩64,394 | ₩61,174 | ₩64,394 | +2.56% | 1.3만 |
|---|
| 2026.04.21 | ₩65,601 | ₩68,419 | ₩61,979 | ₩62,382 | -4.91% | 4.5천 |
|---|
| 2026.04.20 | ₩64,394 | ₩65,400 | ₩58,437 | ₩63,589 | -1.25% | 3.6천 |
|---|
| 2026.04.17 | ₩62,985 | ₩67,010 | ₩55,942 | ₩64,796 | +2.88% | 1.2만 |
|---|
| 2026.04.16 | ₩64,796 | ₩68,016 | ₩60,772 | ₩61,174 | -5.59% | 4.3천 |
|---|
| 2026.04.15 | ₩62,382 | ₩66,809 | ₩60,369 | ₩65,199 | +4.52% | 8.2천 |
|---|
| 2026.04.14 | ₩64,394 | ₩65,400 | ₩61,174 | ₩61,174 | -5.00% | 7.9천 |
|---|
| 2026.04.13 | ₩60,369 | ₩67,614 | ₩60,047 | ₩64,394 | +6.67% | 1.1만 |
|---|
| 2026.04.10 | ₩49,905 | ₩61,174 | ₩49,905 | ₩58,357 | +16.94% | 1.9만 |
|---|
| 2026.04.09 | ₩45,881 | ₩50,308 | ₩43,546 | ₩50,308 | +9.65% | 1.5만 |
|---|
| 2026.04.08 | ₩43,063 | ₩48,698 | ₩38,435 | ₩46,283 | +7.48% | 1.7만 |
|---|
| 2026.04.07 | ₩42,259 | ₩44,673 | ₩38,636 | ₩43,868 | +3.81% | 3.1만 |
|---|
| 2026.04.06 | ₩43,868 | ₩45,076 | ₩42,661 | ₩43,466 | -0.92% | 1만 |
|---|
| 2026.04.02 | ₩41,454 | ₩45,277 | ₩39,924 | ₩42,259 | +1.94% | 1.1만 |
|---|
| 2026.04.01 | ₩42,259 | ₩43,265 | ₩39,441 | ₩43,063 | +1.90% | 1.3만 |
|---|
| 2026.03.31 | ₩43,466 | ₩43,466 | ₩40,246 | ₩42,259 | -2.78% | 1.1만 |
|---|
| 2026.03.30 | ₩42,259 | ₩47,491 | ₩37,308 | ₩43,063 | +1.90% | 23.1만 |
|---|
| 2026.03.27 | ₩37,831 | ₩42,661 | ₩37,831 | ₩41,454 | +9.57% | 9.5천 |
|---|
| 2026.03.26 | ₩42,259 | ₩43,063 | ₩37,389 | ₩41,252 | -2.38% | 1.9만 |
|---|
| 2026.03.25 | ₩48,698 | ₩48,698 | ₩41,454 | ₩43,868 | -9.92% | 16만 |
|---|
| 2026.03.24 | ₩45,076 | ₩45,478 | ₩41,051 | ₩43,466 | -3.57% | 2만 |
|---|
| 2026.03.23 | ₩55,137 | ₩55,137 | ₩42,259 | ₩49,905 | -9.49% | 2만 |
|---|
| 2026.03.20 | ₩58,357 | ₩60,369 | ₩54,332 | ₩56,345 | -3.45% | 7.3만 |
|---|
| 2026.03.19 | ₩80,492 | ₩80,492 | ₩56,345 | ₩60,369 | -25.00% | 7.3만 |
|---|
| 2026.03.18 | ₩96,591 | ₩132,812 | ₩86,529 | ₩90,554 | -6.25% | 46.9만 |
|---|
| 2026.03.17 | ₩82,505 | ₩110,677 | ₩70,431 | ₩76,468 | -7.32% | 5.8만 |
|---|
| 2026.03.16 | ₩102,628 | ₩102,628 | ₩84,517 | ₩92,566 | -9.80% | 1.9만 |
|---|
| 2026.03.13 | ₩146,899 | ₩148,911 | ₩94,579 | ₩100,616 | -31.51% | 2.2만 |
|---|
| 2026.03.12 | ₩199,219 | ₩199,219 | ₩144,886 | ₩150,923 | -24.24% | 2.2만 |
|---|
| 2026.03.11 | ₩225,379 | ₩225,379 | ₩197,206 | ₩217,329 | -3.57% | 5.5천 |
|---|
| 2026.03.10 | ₩193,182 | ₩221,354 | ₩191,169 | ₩211,293 | +9.38% | 1.9천 |
|---|
| 2026.03.09 | ₩227,391 | ₩227,391 | ₩165,009 | ₩207,268 | -8.85% | 4.6천 |
|---|
| 2026.03.06 | ₩279,711 | ₩279,711 | ₩213,305 | ₩227,391 | -18.71% | 1.5만 |
|---|
| 2026.03.05 | ₩287,760 | ₩328,007 | ₩269,650 | ₩311,908 | +8.39% | 8.1천 |
|---|
| 2026.03.04 | ₩279,711 | ₩301,847 | ₩279,711 | ₩289,773 | +3.60% | 289 |
|---|
| 2026.03.03 | ₩273,674 | ₩295,810 | ₩273,674 | ₩281,723 | +2.94% | 344 |
|---|
| 2026.03.02 | ₩358,191 | ₩358,191 | ₩279,711 | ₩301,847 | -15.73% | 576 |
|---|
| 2026.02.27 | ₩378,314 | ₩386,364 | ₩362,216 | ₩382,339 | +1.06% | 392 |
|---|
| 2026.02.26 | ₩315,933 | ₩382,339 | ₩315,933 | ₩370,265 | +17.20% | 148 |
|---|
| 2026.02.25 | ₩370,265 | ₩402,462 | ₩370,265 | ₩394,413 | +6.52% | 62 |
|---|
| 2026.02.24 | ₩362,216 | ₩390,388 | ₩362,216 | ₩380,327 | +5.00% | 63 |
|---|
| 2026.02.23 | ₩402,462 | ₩402,462 | ₩382,339 | ₩386,364 | -4.00% | 94 |
|---|
| 2026.02.20 | ₩400,450 | ₩406,487 | ₩394,413 | ₩394,413 | -1.51% | 94 |
|---|
| 2026.02.19 | ₩412,524 | ₩418,560 | ₩402,462 | ₩402,462 | -2.44% | 103 |
|---|
| 2026.02.18 | ₩404,474 | ₩416,548 | ₩402,462 | ₩416,548 | +2.99% | 22 |
|---|
| 2026.02.17 | ₩408,499 | ₩430,634 | ₩392,400 | ₩402,462 | -1.48% | 138 |
|---|
| 2026.02.13 | ₩412,524 | ₩428,622 | ₩398,437 | ₩412,524 | 0.00% | 201 |
|---|
| 2026.02.12 | ₩436,671 | ₩472,893 | ₩408,499 | ₩416,548 | -4.61% | 909 |
|---|
| 2026.02.11 | ₩444,721 | ₩444,721 | ₩412,524 | ₩418,560 | -5.88% | 135 |
|---|
| 2026.02.10 | ₩432,647 | ₩432,647 | ₩408,499 | ₩428,622 | -0.93% | 61 |
|---|
| 2026.02.09 | ₩402,462 | ₩430,634 | ₩384,351 | ₩422,585 | +5.00% | 342 |
|---|
| 2026.02.06 | ₩384,351 | ₩404,474 | ₩380,327 | ₩382,339 | -0.52% | 214 |
|---|
| 2026.02.05 | ₩422,585 | ₩442,708 | ₩382,339 | ₩382,339 | -9.52% | 210 |
|---|
| 2026.02.04 | ₩418,560 | ₩442,708 | ₩418,560 | ₩422,585 | +0.96% | 87 |
|---|
| 2026.02.03 | ₩418,560 | ₩430,634 | ₩418,560 | ₩426,610 | +1.92% | 77 |
|---|
| 2026.02.02 | ₩420,573 | ₩440,696 | ₩420,573 | ₩434,659 | +3.35% | 121 |
|---|
| 2026.01.30 | ₩424,597 | ₩448,745 | ₩418,560 | ₩434,659 | +2.37% | 302 |
|---|
| 2026.01.29 | ₩476,917 | ₩476,917 | ₩408,499 | ₩436,671 | -8.44% | 579 |
|---|
| 2026.01.28 | ₩468,868 | ₩491,004 | ₩432,647 | ₩484,967 | +3.43% | 3.3천 |
|---|
| 2026.01.27 | ₩422,585 | ₩464,844 | ₩418,560 | ₩444,721 | +5.24% | 489 |
|---|
| 2026.01.26 | ₩426,610 | ₩428,622 | ₩416,548 | ₩428,622 | +0.47% | 108 |
|---|
| 2026.01.23 | ₩418,560 | ₩450,757 | ₩406,487 | ₩430,634 | +2.88% | 740 |
|---|
| 2026.01.22 | ₩416,548 | ₩438,684 | ₩402,462 | ₩416,548 | 0.00% | 268 |
|---|
| 2026.01.21 | ₩438,684 | ₩438,684 | ₩402,462 | ₩420,573 | -4.13% | 208 |
|---|
| 2026.01.20 | ₩436,671 | ₩436,671 | ₩402,462 | ₩412,524 | -5.53% | 205 |
|---|
| 2026.01.16 | ₩422,585 | ₩440,696 | ₩422,585 | ₩440,696 | +4.29% | 103 |
|---|
| 2026.01.15 | ₩426,610 | ₩442,708 | ₩416,548 | ₩442,708 | +3.77% | 146 |
|---|
| 2026.01.14 | ₩422,585 | ₩444,721 | ₩422,585 | ₩434,659 | +2.86% | 152 |
|---|
| 2026.01.13 | ₩442,708 | ₩448,745 | ₩428,622 | ₩448,745 | +1.36% | 130 |
|---|
| 2026.01.12 | ₩448,745 | ₩448,745 | ₩428,622 | ₩448,745 | 0.00% | 207 |
|---|
| 2026.01.09 | ₩444,721 | ₩452,770 | ₩436,671 | ₩450,757 | +1.36% | 142 |
|---|
| 2026.01.08 | ₩442,708 | ₩452,770 | ₩434,659 | ₩448,745 | +1.36% | 206 |
|---|
| 2026.01.07 | ₩460,819 | ₩464,844 | ₩438,684 | ₩450,757 | -2.18% | 284 |
|---|
| 2026.01.06 | ₩454,782 | ₩462,831 | ₩442,708 | ₩462,831 | +1.77% | 442 |
|---|
| 2026.01.05 | ₩430,634 | ₩474,905 | ₩426,610 | ₩460,819 | +7.01% | 797 |
|---|
| 2026.01.02 | ₩408,499 | ₩438,684 | ₩408,499 | ₩438,684 | +7.39% | 180 |
|---|
| 2025.12.31 | ₩414,536 | ₩440,696 | ₩404,474 | ₩404,474 | -2.43% | 280 |
|---|
| 2025.12.30 | ₩428,622 | ₩442,708 | ₩402,462 | ₩422,585 | -1.41% | 899 |
|---|
| 2025.12.29 | ₩434,659 | ₩482,954 | ₩418,560 | ₩442,708 | +1.85% | 2.1천 |
|---|
| 2025.12.26 | ₩458,807 | ₩472,893 | ₩402,462 | ₩430,634 | -6.14% | 3.3만 |
|---|
| 2025.12.24 | ₩406,487 | ₩406,487 | ₩400,450 | ₩400,450 | -1.49% | 689 |
|---|
| 2025.12.23 | ₩422,585 | ₩422,585 | ₩398,437 | ₩404,474 | -4.29% | 151 |
|---|
| 2025.12.22 | ₩416,548 | ₩418,560 | ₩402,462 | ₩408,499 | -1.93% | 262 |
|---|
| 2025.12.19 | ₩442,708 | ₩442,708 | ₩412,524 | ₩416,548 | -5.91% | 96 |
|---|
| 2025.12.18 | ₩462,831 | ₩462,831 | ₩422,585 | ₩426,610 | -7.83% | 224 |
|---|
| 2025.12.17 | ₩458,807 | ₩464,844 | ₩422,585 | ₩424,597 | -7.46% | 198 |
|---|
| 2025.12.16 | ₩452,770 | ₩474,905 | ₩440,696 | ₩448,745 | -0.89% | 284 |
|---|
| 2025.12.15 | ₩499,053 | ₩499,053 | ₩438,684 | ₩450,757 | -9.68% | 283 |
|---|
| 2025.12.12 | ₩511,127 | ₩523,201 | ₩486,979 | ₩486,979 | -4.72% | 306 |
|---|
| 2025.12.11 | ₩523,201 | ₩537,287 | ₩509,114 | ₩513,139 | -1.92% | 186 |
|---|
| 2025.12.10 | ₩547,348 | ₩551,373 | ₩527,225 | ₩533,262 | -2.57% | 148 |
|---|
| 2025.12.09 | ₩559,422 | ₩569,484 | ₩525,213 | ₩545,336 | -2.52% | 143 |
|---|
| 2025.12.08 | ₩583,570 | ₩583,570 | ₩563,447 | ₩569,484 | -2.41% | 192 |
|---|
| 2025.12.05 | ₩611,742 | ₩611,742 | ₩565,459 | ₩577,533 | -5.59% | 200 |
|---|
| 2025.12.04 | ₩581,558 | ₩587,595 | ₩561,434 | ₩571,496 | -1.73% | 482 |
|---|
| 2025.12.03 | ₩547,348 | ₩627,841 | ₩543,324 | ₩587,595 | +7.35% | 1.4천 |
|---|
| 2025.12.02 | ₩529,238 | ₩565,459 | ₩529,238 | ₩559,422 | +5.70% | 291 |
|---|
| 2025.12.01 | ₩497,041 | ₩535,274 | ₩484,967 | ₩533,262 | +7.29% | 782 |
|---|
| 2025.11.28 | ₩525,213 | ₩527,225 | ₩482,954 | ₩497,041 | -5.36% | 99 |
|---|
| 2025.11.26 | ₩521,188 | ₩537,287 | ₩519,176 | ₩523,201 | +0.39% | 95 |
|---|
| 2025.11.25 | ₩523,201 | ₩533,262 | ₩519,176 | ₩525,213 | +0.38% | 133 |
|---|
| 2025.11.24 | ₩484,967 | ₩529,238 | ₩484,967 | ₩529,238 | +9.13% | 64 |
|---|
| 2025.11.21 | ₩523,201 | ₩533,262 | ₩497,041 | ₩529,238 | +1.15% | 122 |
|---|
| 2025.11.20 | ₩583,570 | ₩583,570 | ₩515,151 | ₩521,188 | -10.69% | 183 |
|---|
| 2025.11.19 | ₩563,447 | ₩563,447 | ₩482,954 | ₩527,225 | -6.43% | 252 |
|---|
| 2025.11.18 | ₩476,917 | ₩495,028 | ₩446,733 | ₩491,004 | +2.95% | 196 |
|---|
| 2025.11.17 | ₩507,102 | ₩523,201 | ₩472,893 | ₩478,930 | -5.56% | 198 |
|---|
| 2025.11.14 | ₩513,139 | ₩519,176 | ₩491,004 | ₩517,164 | +0.78% | 286 |
|---|
| 2025.11.13 | ₩543,324 | ₩549,361 | ₩523,201 | ₩527,225 | -2.96% | 121 |
|---|
| 2025.11.12 | ₩545,336 | ₩563,447 | ₩537,287 | ₩555,398 | +1.85% | 177 |
|---|
| 2025.11.11 | ₩545,336 | ₩553,385 | ₩521,188 | ₩549,361 | +0.74% | 229 |
|---|
| 2025.11.10 | ₩555,398 | ₩559,422 | ₩541,311 | ₩553,385 | -0.36% | 531 |
|---|
| 2025.11.07 | ₩563,447 | ₩573,508 | ₩541,311 | ₩545,336 | -3.21% | 640 |
|---|
| 2025.11.06 | ₩571,496 | ₩583,570 | ₩553,385 | ₩563,447 | -1.41% | 331 |
|---|
| 2025.11.05 | ₩563,447 | ₩577,533 | ₩563,447 | ₩571,496 | +1.43% | 225 |
|---|
| 2025.11.04 | ₩595,644 | ₩595,644 | ₩563,447 | ₩563,447 | -5.41% | 657 |
|---|
| 2025.11.03 | ₩623,816 | ₩664,062 | ₩603,693 | ₩613,755 | -1.61% | 1.8천 |
|---|
| 2025.10.31 | ₩605,705 | ₩643,939 | ₩587,595 | ₩625,828 | +3.32% | 822 |
|---|
| 2025.10.30 | ₩617,779 | ₩654,001 | ₩561,434 | ₩609,730 | -1.30% | 2.2천 |
|---|
| 2025.10.29 | ₩603,693 | ₩941,761 | ₩583,570 | ₩706,321 | +17.00% | 3.8만 |
|---|
| 2025.10.28 | ₩623,816 | ₩633,878 | ₩587,595 | ₩595,644 | -4.52% | 309 |
|---|
| 2025.10.27 | ₩623,816 | ₩623,816 | ₩583,570 | ₩621,804 | -0.32% | 427 |
|---|
| 2025.10.24 | ₩603,693 | ₩603,693 | ₩577,533 | ₩583,570 | -3.33% | 485 |
|---|
| 2025.10.23 | ₩621,804 | ₩621,804 | ₩559,422 | ₩573,508 | -7.77% | 281 |
|---|
| 2025.10.22 | ₩593,631 | ₩601,681 | ₩565,459 | ₩569,484 | -4.07% | 368 |
|---|
| 2025.10.21 | ₩583,570 | ₩591,619 | ₩573,508 | ₩589,607 | +1.03% | 256 |
|---|
| 2025.10.20 | ₩577,533 | ₩599,668 | ₩575,521 | ₩589,607 | +2.09% | 197 |
|---|
| 2025.10.17 | ₩575,521 | ₩577,533 | ₩543,324 | ₩555,398 | -3.50% | 580 |
|---|
| 2025.10.16 | ₩635,890 | ₩649,976 | ₩573,508 | ₩585,582 | -7.91% | 667 |
|---|
| 2025.10.15 | ₩676,136 | ₩682,173 | ₩635,890 | ₩635,890 | -5.95% | 673 |
|---|
| 2025.10.14 | ₩702,296 | ₩702,296 | ₩672,112 | ₩680,161 | -3.15% | 379 |
|---|
| 2025.10.13 | ₩660,038 | ₩702,296 | ₩660,038 | ₩684,185 | +3.66% | 391 |
|---|
| 2025.10.10 | ₩730,469 | ₩744,555 | ₩664,062 | ₩676,136 | -7.44% | 850 |
|---|