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 | ₩1,420 | ₩1,433 | ₩1,337 | ₩1,339 | -5.66% | 9.2만 |
| 2026.10.08 | ₩1,353 | ₩1,446 | ₩1,326 | ₩1,433 | +5.94% | 40.7만 |
| 2026.10.07 | ₩1,406 | ₩1,420 | ₩1,326 | ₩1,353 | -3.81% | 26.6만 |
| 2026.10.06 | ₩1,487 | ₩1,634 | ₩1,393 | ₩1,513 | +1.80% | 194만 |
| 2026.10.05 | ₩1,915 | ₩1,955 | ₩1,835 | ₩1,848 | -3.50% | 31.2만 |
| 2026.10.02 | ₩1,821 | ₩2,076 | ₩1,754 | ₩1,955 | +7.35% | 29.1만 |
| 2026.10.01 | ₩1,969 | ₩1,990 | ₩1,815 | ₩1,835 | -6.80% | 27.1만 |
| 2026.09.30 | ₩1,995 | ₩2,022 | ₩1,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,982 |
| -0.67% |
| 45.6만 |
| 2026.09.29 | ₩1,969 | ₩2,103 | ₩1,888 | ₩1,928 | -2.04% | 212만 |
|---|
| 2026.09.28 | ₩1,928 | ₩2,076 | ₩1,902 | ₩2,022 | +4.86% | 11.7만 |
|---|
| 2026.09.25 | ₩2,143 | ₩2,143 | ₩1,915 | ₩1,969 | -8.12% | 30.2만 |
|---|
| 2026.09.24 | ₩2,196 | ₩2,223 | ₩2,115 | ₩2,143 | -2.44% | 36.7만 |
|---|
| 2026.09.23 | ₩2,303 | ₩2,357 | ₩2,210 | ₩2,210 | -4.07% | 20.3만 |
|---|
| 2026.09.22 | ₩2,196 | ₩2,437 | ₩2,103 | ₩2,357 | +7.32% | 59.1만 |
|---|
| 2026.09.21 | ₩2,103 | ₩2,277 | ₩2,076 | ₩2,223 | +5.73% | 20.6만 |
|---|
| 2026.09.18 | ₩2,384 | ₩2,397 | ₩2,136 | ₩2,143 | -10.11% | 42.8만 |
|---|
| 2026.09.17 | ₩2,384 | ₩2,743 | ₩2,183 | ₩2,464 | +3.37% | 154.1만 |
|---|
| 2026.09.16 | ₩2,357 | ₩2,491 | ₩2,022 | ₩2,303 | -2.27% | 1167.7만 |
|---|
| 2026.09.15 | ₩1,875 | ₩1,969 | ₩1,821 | ₩1,875 | 0.00% | 931.8만 |
|---|
| 2026.09.14 | ₩1,661 | ₩1,962 | ₩1,661 | ₩1,928 | +16.13% | 23.7만 |
|---|
| 2026.09.11 | ₩1,687 | ₩1,768 | ₩1,634 | ₩1,714 | +1.59% | 10.7만 |
|---|
| 2026.09.10 | ₩1,768 | ₩1,801 | ₩1,687 | ₩1,728 | -2.27% | 21.9만 |
|---|
| 2026.09.09 | ₩1,821 | ₩1,862 | ₩1,754 | ₩1,754 | -3.68% | 23.8만 |
|---|
| 2026.09.08 | ₩1,928 | ₩2,049 | ₩1,815 | ₩1,848 | -4.17% | 49.5만 |
|---|
| 2026.09.04 | ₩1,848 | ₩1,942 | ₩1,808 | ₩1,915 | +3.62% | 30만 |
|---|
| 2026.09.03 | ₩1,835 | ₩1,995 | ₩1,835 | ₩1,835 | 0.00% | 29.7만 |
|---|
| 2026.09.02 | ₩1,768 | ₩1,969 | ₩1,768 | ₩1,888 | +6.82% | 57.9만 |
|---|
| 2026.09.01 | ₩2,089 | ₩2,109 | ₩1,875 | ₩1,969 | -5.77% | 335.2만 |
|---|
| 2026.08.31 | ₩1,955 | ₩2,036 | ₩1,768 | ₩1,768 | -9.59% | 248.6만 |
|---|
| 2026.08.28 | ₩2,411 | ₩2,478 | ₩1,955 | ₩2,076 | -13.89% | 157만 |
|---|
| 2026.08.27 | ₩2,625 | ₩2,759 | ₩2,484 | ₩2,558 | -2.55% | 468.9만 |
|---|
| 2026.08.26 | ₩2,565 | ₩2,879 | ₩2,370 | ₩2,839 | +10.70% | 8690.8만 |
|---|
| 2026.08.25 | ₩1,580 | ₩1,607 | ₩1,533 | ₩1,540 | -2.54% | 3128.2만 |
|---|
| 2026.08.24 | ₩1,500 | ₩1,643 | ₩1,473 | ₩1,594 | +6.25% | 24.7만 |
|---|
| 2026.08.21 | ₩1,620 | ₩1,647 | ₩1,540 | ₩1,547 | -4.55% | 21.5만 |
|---|
| 2026.08.20 | ₩1,687 | ₩1,687 | ₩1,533 | ₩1,580 | -6.35% | 36.8만 |
|---|
| 2026.08.19 | ₩1,862 | ₩1,953 | ₩1,714 | ₩1,795 | -3.60% | 84.7만 |
|---|
| 2026.08.18 | ₩1,888 | ₩2,049 | ₩1,781 | ₩1,888 | 0.00% | 82.8만 |
|---|
| 2026.08.17 | ₩1,781 | ₩1,942 | ₩1,741 | ₩1,928 | +8.27% | 66.9만 |
|---|
| 2026.08.14 | ₩1,714 | ₩1,821 | ₩1,674 | ₩1,781 | +3.91% | 34.1만 |
|---|
| 2026.08.13 | ₩1,661 | ₩1,754 | ₩1,647 | ₩1,714 | +3.23% | 51.5만 |
|---|
| 2026.08.12 | ₩1,687 | ₩1,915 | ₩1,580 | ₩1,741 | +3.17% | 209.5만 |
|---|
| 2026.08.11 | ₩1,567 | ₩1,808 | ₩1,567 | ₩1,754 | +11.97% | 84.4만 |
|---|
| 2026.08.10 | ₩1,554 | ₩1,674 | ₩1,513 | ₩1,620 | +4.31% | 55.5만 |
|---|
| 2026.08.07 | ₩1,527 | ₩1,554 | ₩1,461 | ₩1,500 | -1.75% | 38.4만 |
|---|
| 2026.08.06 | ₩1,580 | ₩1,620 | ₩1,520 | ₩1,540 | -2.54% | 37.1만 |
|---|
| 2026.08.05 | ₩1,607 | ₩1,701 | ₩1,554 | ₩1,607 | 0.00% | 40.5만 |
|---|
| 2026.08.04 | ₩1,574 | ₩1,914 | ₩1,555 | ₩1,607 | +2.13% | 474.6만 |
|---|
| 2026.08.03 | ₩1,567 | ₩1,687 | ₩1,554 | ₩1,647 | +5.13% | 18.5만 |
|---|
| 2026.07.31 | ₩1,674 | ₩1,674 | ₩1,547 | ₩1,607 | -4.00% | 23.1만 |
|---|
| 2026.07.30 | ₩1,647 | ₩1,674 | ₩1,607 | ₩1,674 | +1.63% | 22.4만 |
|---|
| 2026.07.29 | ₩1,607 | ₩2,089 | ₩1,560 | ₩1,674 | +4.17% | 214.9만 |
|---|
| 2026.07.28 | ₩1,634 | ₩1,701 | ₩1,540 | ₩1,634 | 0.00% | 20.9만 |
|---|
| 2026.07.27 | ₩1,567 | ₩1,795 | ₩1,567 | ₩1,674 | +6.84% | 33.9만 |
|---|
| 2026.07.24 | ₩1,634 | ₩1,674 | ₩1,500 | ₩1,567 | -4.10% | 39만 |
|---|
| 2026.07.23 | ₩1,795 | ₩1,821 | ₩1,649 | ₩1,714 | -4.48% | 33.2만 |
|---|
| 2026.07.22 | ₩1,701 | ₩1,848 | ₩1,634 | ₩1,815 | +6.69% | 46.3만 |
|---|
| 2026.07.21 | ₩1,567 | ₩1,761 | ₩1,527 | ₩1,714 | +9.40% | 59.6만 |
|---|
| 2026.07.20 | ₩1,420 | ₩1,554 | ₩1,366 | ₩1,554 | +9.43% | 38.6만 |
|---|
| 2026.07.17 | ₩1,406 | ₩1,446 | ₩1,366 | ₩1,420 | +0.95% | 15.6만 |
|---|
| 2026.07.16 | ₩1,554 | ₩1,554 | ₩1,393 | ₩1,433 | -7.76% | 43.9만 |
|---|
| 2026.07.15 | ₩1,527 | ₩1,607 | ₩1,433 | ₩1,513 | -0.88% | 71.1만 |
|---|
| 2026.07.14 | ₩1,768 | ₩2,357 | ₩1,507 | ₩1,533 | -13.26% | 1286.6만 |
|---|
| 2026.07.13 | ₩1,661 | ₩1,741 | ₩1,567 | ₩1,580 | -4.84% | 70.1만 |
|---|
| 2026.07.10 | ₩2,029 | ₩2,089 | ₩1,741 | ₩1,915 | -5.61% | 384.8만 |
|---|
| 2026.07.09 | ₩1,808 | ₩1,868 | ₩1,701 | ₩1,835 | +1.48% | 506.9만 |
|---|
| 2026.07.08 | ₩1,955 | ₩1,975 | ₩1,821 | ₩1,902 | -2.74% | 23.7만 |
|---|
| 2026.07.07 | ₩1,982 | ₩2,029 | ₩1,900 | ₩2,009 | +1.35% | 36.4만 |
|---|
| 2026.07.06 | ₩1,674 | ₩2,170 | ₩1,634 | ₩2,103 | +25.60% | 168.5만 |
|---|
| 2026.07.02 | ₩1,674 | ₩1,728 | ₩1,661 | ₩1,674 | 0.00% | 34.7만 |
|---|
| 2026.07.01 | ₩1,634 | ₩1,768 | ₩1,487 | ₩1,741 | +6.56% | 116.7만 |
|---|
| 2026.06.30 | ₩1,634 | ₩1,728 | ₩1,554 | ₩1,661 | +1.64% | 48.9만 |
|---|
| 2026.06.29 | ₩1,734 | ₩1,768 | ₩1,607 | ₩1,674 | -3.47% | 54.2만 |
|---|
| 2026.06.26 | ₩1,714 | ₩1,967 | ₩1,634 | ₩1,902 | +10.94% | 103.2만 |
|---|
| 2026.06.25 | ₩2,303 | ₩2,303 | ₩1,580 | ₩1,701 | -26.16% | 222.2만 |
|---|
| 2026.06.24 | ₩2,491 | ₩2,799 | ₩2,170 | ₩2,303 | -7.53% | 127.6만 |
|---|
| 2026.06.23 | ₩2,839 | ₩3,040 | ₩2,452 | ₩2,853 | +0.47% | 67.7만 |
|---|
| 2026.06.22 | ₩2,732 | ₩2,893 | ₩2,652 | ₩2,893 | +5.88% | 91.4만 |
|---|
| 2026.06.18 | ₩3,214 | ₩3,576 | ₩2,812 | ₩3,214 | 0.00% | 273.5만 |
|---|
| 2026.06.17 | ₩5,183 | ₩5,384 | ₩4,942 | ₩5,183 | 0.00% | 92.6만 |
|---|
| 2026.06.16 | ₩5,986 | ₩6,147 | ₩4,982 | ₩5,665 | -5.37% | 648.2만 |
|---|
| 2026.06.15 | ₩4,982 | ₩5,384 | ₩4,902 | ₩5,062 | +1.61% | 114.9만 |
|---|
| 2026.06.12 | ₩4,821 | ₩4,942 | ₩4,339 | ₩4,781 | -0.83% | 244.8만 |
|---|
| 2026.06.11 | ₩5,504 | ₩5,625 | ₩4,741 | ₩4,942 | -10.22% | 239.9만 |
|---|
| 2026.06.10 | ₩6,509 | ₩7,111 | ₩5,183 | ₩6,629 | +1.85% | 1010.6만 |
|---|
| 2026.06.09 | ₩4,942 | ₩5,143 | ₩4,419 | ₩5,022 | +1.63% | 410.8만 |
|---|
| 2026.06.08 | ₩5,022 | ₩5,223 | ₩4,339 | ₩5,223 | +4.00% | 123.1만 |
|---|
| 2026.06.05 | ₩6,910 | ₩6,910 | ₩4,741 | ₩5,263 | -23.84% | 249.6만 |
|---|
| 2026.06.04 | ₩7,955 | ₩10,446 | ₩6,067 | ₩6,509 | -18.18% | 1184.3만 |
|---|
| 2026.06.03 | ₩5,745 | ₩5,986 | ₩5,303 | ₩5,906 | +2.80% | 224.5만 |
|---|
| 2026.06.02 | ₩5,504 | ₩6,830 | ₩5,424 | ₩6,147 | +11.68% | 168.2만 |
|---|
| 2026.06.01 | ₩7,352 | ₩8,035 | ₩6,870 | ₩7,634 | +3.83% | 18.3만 |
|---|
| 2026.05.29 | ₩7,473 | ₩8,558 | ₩6,870 | ₩7,634 | +2.15% | 55.4만 |
|---|
| 2026.05.28 | ₩9,642 | ₩10,968 | ₩8,076 | ₩9,321 | -3.33% | 341만 |
|---|
| 2026.05.27 | ₩8,598 | ₩8,638 | ₩8,116 | ₩8,397 | -2.34% | 131.8만 |
|---|
| 2026.05.26 | ₩11,450 | ₩11,450 | ₩7,834 | ₩9,482 | -17.19% | 121.1만 |
|---|
| 2026.05.22 | ₩18,923 | ₩19,687 | ₩13,620 | ₩15,107 | -20.17% | 7.2만 |
|---|
| 2026.05.21 | ₩18,883 | ₩20,651 | ₩17,959 | ₩19,888 | +5.32% | 2.4만 |
|---|
| 2026.05.20 | ₩28,124 | ₩28,124 | ₩22,499 | ₩24,146 | -14.14% | 6.7만 |
|---|
| 2026.05.19 | ₩40,980 | ₩40,980 | ₩32,503 | ₩32,543 | -20.59% | 5.9천 |
|---|
| 2026.05.18 | ₩40,579 | ₩42,588 | ₩37,083 | ₩42,186 | +3.96% | 2.9천 |
|---|
| 2026.05.15 | ₩42,346 | ₩43,190 | ₩40,056 | ₩41,382 | -2.28% | 4천 |
|---|
| 2026.05.14 | ₩42,989 | ₩48,212 | ₩41,543 | ₩43,793 | +1.87% | 1.7만 |
|---|
| 2026.05.13 | ₩41,784 | ₩49,418 | ₩41,784 | ₩42,186 | +0.96% | 1.8만 |
|---|
| 2026.05.12 | ₩41,382 | ₩44,195 | ₩40,177 | ₩42,588 | +2.91% | 2.6천 |
|---|
| 2026.05.11 | ₩43,793 | ₩46,605 | ₩40,177 | ₩42,588 | -2.75% | 6.5만 |
|---|
| 2026.05.08 | ₩44,195 | ₩46,605 | ₩43,391 | ₩44,998 | +1.82% | 3.7천 |
|---|
| 2026.05.07 | ₩44,596 | ₩44,998 | ₩42,186 | ₩44,998 | +0.90% | 2.3천 |
|---|
| 2026.05.06 | ₩40,579 | ₩55,846 | ₩40,378 | ₩43,793 | +7.92% | 3.2만 |
|---|
| 2026.05.05 | ₩31,941 | ₩41,382 | ₩29,731 | ₩40,579 | +27.04% | 2.2만 |
|---|
| 2026.05.04 | ₩34,914 | ₩35,557 | ₩28,204 | ₩29,651 | -15.07% | 8.3천 |
|---|
| 2026.05.01 | ₩38,972 | ₩39,172 | ₩33,025 | ₩34,150 | -12.37% | 1.1만 |
|---|
| 2026.04.30 | ₩41,382 | ₩42,387 | ₩39,775 | ₩39,775 | -3.88% | 3.8천 |
|---|
| 2026.04.29 | ₩51,828 | ₩51,828 | ₩41,382 | ₩42,186 | -18.60% | 4.5천 |
|---|
| 2026.04.28 | ₩53,435 | ₩57,051 | ₩53,034 | ₩53,034 | -0.75% | 1.6천 |
|---|
| 2026.04.27 | ₩57,855 | ₩57,855 | ₩53,034 | ₩54,641 | -5.56% | 1.8천 |
|---|
| 2026.04.24 | ₩58,658 | ₩58,658 | ₩52,230 | ₩53,435 | -8.90% | 4.1천 |
|---|
| 2026.04.23 | ₩61,471 | ₩61,471 | ₩57,855 | ₩58,257 | -5.23% | 1.6천 |
|---|
| 2026.04.22 | ₩62,676 | ₩64,283 | ₩61,069 | ₩64,283 | +2.56% | 1.3만 |
|---|
| 2026.04.21 | ₩65,488 | ₩68,301 | ₩61,872 | ₩62,274 | -4.91% | 4.5천 |
|---|
| 2026.04.20 | ₩64,283 | ₩65,287 | ₩58,337 | ₩63,480 | -1.25% | 3.6천 |
|---|
| 2026.04.17 | ₩62,877 | ₩66,895 | ₩55,846 | ₩64,685 | +2.88% | 1.2만 |
|---|
| 2026.04.16 | ₩64,685 | ₩67,899 | ₩60,667 | ₩61,069 | -5.59% | 4.3천 |
|---|
| 2026.04.15 | ₩62,274 | ₩66,694 | ₩60,265 | ₩65,087 | +4.52% | 8.2천 |
|---|
| 2026.04.14 | ₩64,283 | ₩65,287 | ₩61,069 | ₩61,069 | -5.00% | 7.9천 |
|---|
| 2026.04.13 | ₩60,265 | ₩67,497 | ₩59,944 | ₩64,283 | +6.67% | 1.1만 |
|---|
| 2026.04.10 | ₩49,819 | ₩61,069 | ₩49,819 | ₩58,257 | +16.94% | 1.9만 |
|---|
| 2026.04.09 | ₩45,802 | ₩50,221 | ₩43,471 | ₩50,221 | +9.65% | 1.5만 |
|---|
| 2026.04.08 | ₩42,989 | ₩48,614 | ₩38,369 | ₩46,203 | +7.48% | 1.7만 |
|---|
| 2026.04.07 | ₩42,186 | ₩44,596 | ₩38,570 | ₩43,793 | +3.81% | 3.1만 |
|---|
| 2026.04.06 | ₩43,793 | ₩44,998 | ₩42,588 | ₩43,391 | -0.92% | 1만 |
|---|
| 2026.04.02 | ₩41,382 | ₩45,199 | ₩39,855 | ₩42,186 | +1.94% | 1.1만 |
|---|
| 2026.04.01 | ₩42,186 | ₩43,190 | ₩39,373 | ₩42,989 | +1.90% | 1.3만 |
|---|
| 2026.03.31 | ₩43,391 | ₩43,391 | ₩40,177 | ₩42,186 | -2.78% | 1.1만 |
|---|
| 2026.03.30 | ₩42,186 | ₩47,409 | ₩37,244 | ₩42,989 | +1.90% | 23.1만 |
|---|
| 2026.03.27 | ₩37,766 | ₩42,588 | ₩37,766 | ₩41,382 | +9.57% | 9.5천 |
|---|
| 2026.03.26 | ₩42,186 | ₩42,989 | ₩37,324 | ₩41,181 | -2.38% | 1.9만 |
|---|
| 2026.03.25 | ₩48,614 | ₩48,614 | ₩41,382 | ₩43,793 | -9.92% | 16만 |
|---|
| 2026.03.24 | ₩44,998 | ₩45,400 | ₩40,980 | ₩43,391 | -3.57% | 2만 |
|---|
| 2026.03.23 | ₩55,042 | ₩55,042 | ₩42,186 | ₩49,819 | -9.49% | 2만 |
|---|
| 2026.03.20 | ₩58,257 | ₩60,265 | ₩54,239 | ₩56,248 | -3.45% | 7.3만 |
|---|
| 2026.03.19 | ₩80,354 | ₩80,354 | ₩56,248 | ₩60,265 | -25.00% | 7.3만 |
|---|
| 2026.03.18 | ₩96,425 | ₩132,584 | ₩86,380 | ₩90,398 | -6.25% | 46.9만 |
|---|
| 2026.03.17 | ₩82,363 | ₩110,486 | ₩70,310 | ₩76,336 | -7.32% | 5.8만 |
|---|
| 2026.03.16 | ₩102,451 | ₩102,451 | ₩84,371 | ₩92,407 | -9.80% | 1.9만 |
|---|
| 2026.03.13 | ₩146,646 | ₩148,655 | ₩94,416 | ₩100,442 | -31.51% | 2.2만 |
|---|
| 2026.03.12 | ₩198,876 | ₩198,876 | ₩144,637 | ₩150,663 | -24.24% | 2.2만 |
|---|
| 2026.03.11 | ₩224,991 | ₩224,991 | ₩196,867 | ₩216,955 | -3.57% | 5.5천 |
|---|
| 2026.03.10 | ₩192,849 | ₩220,973 | ₩190,840 | ₩210,929 | +9.38% | 1.9천 |
|---|
| 2026.03.09 | ₩226,999 | ₩226,999 | ₩164,725 | ₩206,911 | -8.85% | 4.6천 |
|---|
| 2026.03.06 | ₩279,229 | ₩279,229 | ₩212,938 | ₩226,999 | -18.71% | 1.5만 |
|---|
| 2026.03.05 | ₩287,265 | ₩327,442 | ₩269,185 | ₩311,371 | +8.39% | 8.1천 |
|---|
| 2026.03.04 | ₩279,229 | ₩301,327 | ₩279,229 | ₩289,274 | +3.60% | 289 |
|---|
| 2026.03.03 | ₩273,203 | ₩295,300 | ₩273,203 | ₩281,238 | +2.94% | 344 |
|---|
| 2026.03.02 | ₩357,574 | ₩357,574 | ₩279,229 | ₩301,327 | -15.73% | 576 |
|---|
| 2026.02.27 | ₩377,663 | ₩385,698 | ₩361,592 | ₩381,681 | +1.06% | 392 |
|---|
| 2026.02.26 | ₩315,389 | ₩381,681 | ₩315,389 | ₩369,627 | +17.20% | 148 |
|---|
| 2026.02.25 | ₩369,627 | ₩401,769 | ₩369,627 | ₩393,734 | +6.52% | 62 |
|---|
| 2026.02.24 | ₩361,592 | ₩389,716 | ₩361,592 | ₩379,672 | +5.00% | 63 |
|---|
| 2026.02.23 | ₩401,769 | ₩401,769 | ₩381,681 | ₩385,698 | -4.00% | 94 |
|---|
| 2026.02.20 | ₩399,760 | ₩405,787 | ₩393,734 | ₩393,734 | -1.51% | 94 |
|---|
| 2026.02.19 | ₩411,813 | ₩417,840 | ₩401,769 | ₩401,769 | -2.44% | 103 |
|---|
| 2026.02.18 | ₩403,778 | ₩415,831 | ₩401,769 | ₩415,831 | +2.99% | 22 |
|---|
| 2026.02.17 | ₩407,796 | ₩429,893 | ₩391,725 | ₩401,769 | -1.48% | 138 |
|---|
| 2026.02.13 | ₩411,813 | ₩427,884 | ₩397,751 | ₩411,813 | 0.00% | 201 |
|---|
| 2026.02.12 | ₩435,919 | ₩472,079 | ₩407,796 | ₩415,831 | -4.61% | 909 |
|---|
| 2026.02.11 | ₩443,955 | ₩443,955 | ₩411,813 | ₩417,840 | -5.88% | 135 |
|---|
| 2026.02.10 | ₩431,902 | ₩431,902 | ₩407,796 | ₩427,884 | -0.93% | 61 |
|---|
| 2026.02.09 | ₩401,769 | ₩429,893 | ₩383,689 | ₩421,857 | +5.00% | 342 |
|---|
| 2026.02.06 | ₩383,689 | ₩403,778 | ₩379,672 | ₩381,681 | -0.52% | 214 |
|---|
| 2026.02.05 | ₩421,857 | ₩441,946 | ₩381,681 | ₩381,681 | -9.52% | 210 |
|---|
| 2026.02.04 | ₩417,840 | ₩441,946 | ₩417,840 | ₩421,857 | +0.96% | 87 |
|---|
| 2026.02.03 | ₩417,840 | ₩429,893 | ₩417,840 | ₩425,875 | +1.92% | 77 |
|---|
| 2026.02.02 | ₩419,849 | ₩439,937 | ₩419,849 | ₩433,911 | +3.35% | 121 |
|---|
| 2026.01.30 | ₩423,866 | ₩447,972 | ₩417,840 | ₩433,911 | +2.37% | 302 |
|---|
| 2026.01.29 | ₩476,096 | ₩476,096 | ₩407,796 | ₩435,919 | -8.44% | 579 |
|---|
| 2026.01.28 | ₩468,061 | ₩490,158 | ₩431,902 | ₩484,132 | +3.43% | 3.3천 |
|---|
| 2026.01.27 | ₩421,857 | ₩464,043 | ₩417,840 | ₩443,955 | +5.24% | 489 |
|---|
| 2026.01.26 | ₩425,875 | ₩427,884 | ₩415,831 | ₩427,884 | +0.47% | 108 |
|---|
| 2026.01.23 | ₩417,840 | ₩449,981 | ₩405,787 | ₩429,893 | +2.88% | 740 |
|---|
| 2026.01.22 | ₩415,831 | ₩437,928 | ₩401,769 | ₩415,831 | 0.00% | 268 |
|---|
| 2026.01.21 | ₩437,928 | ₩437,928 | ₩401,769 | ₩419,849 | -4.13% | 208 |
|---|
| 2026.01.20 | ₩435,919 | ₩435,919 | ₩401,769 | ₩411,813 | -5.53% | 205 |
|---|
| 2026.01.16 | ₩421,857 | ₩439,937 | ₩421,857 | ₩439,937 | +4.29% | 103 |
|---|
| 2026.01.15 | ₩425,875 | ₩441,946 | ₩415,831 | ₩441,946 | +3.77% | 146 |
|---|
| 2026.01.14 | ₩421,857 | ₩443,955 | ₩421,857 | ₩433,911 | +2.86% | 152 |
|---|
| 2026.01.13 | ₩441,946 | ₩447,972 | ₩427,884 | ₩447,972 | +1.36% | 130 |
|---|
| 2026.01.12 | ₩447,972 | ₩447,972 | ₩427,884 | ₩447,972 | 0.00% | 207 |
|---|
| 2026.01.09 | ₩443,955 | ₩451,990 | ₩435,919 | ₩449,981 | +1.36% | 142 |
|---|
| 2026.01.08 | ₩441,946 | ₩451,990 | ₩433,911 | ₩447,972 | +1.36% | 206 |
|---|
| 2026.01.07 | ₩460,026 | ₩464,043 | ₩437,928 | ₩449,981 | -2.18% | 284 |
|---|
| 2026.01.06 | ₩453,999 | ₩462,034 | ₩441,946 | ₩462,034 | +1.77% | 442 |
|---|
| 2026.01.05 | ₩429,893 | ₩474,087 | ₩425,875 | ₩460,026 | +7.01% | 797 |
|---|
| 2026.01.02 | ₩407,796 | ₩437,928 | ₩407,796 | ₩437,928 | +7.39% | 180 |
|---|
| 2025.12.31 | ₩413,822 | ₩439,937 | ₩403,778 | ₩403,778 | -2.43% | 280 |
|---|
| 2025.12.30 | ₩427,884 | ₩441,946 | ₩401,769 | ₩421,857 | -1.41% | 899 |
|---|
| 2025.12.29 | ₩433,911 | ₩482,123 | ₩417,840 | ₩441,946 | +1.85% | 2.1천 |
|---|
| 2025.12.26 | ₩458,017 | ₩472,079 | ₩401,769 | ₩429,893 | -6.14% | 3.3만 |
|---|
| 2025.12.24 | ₩405,787 | ₩405,787 | ₩399,760 | ₩399,760 | -1.49% | 689 |
|---|
| 2025.12.23 | ₩421,857 | ₩421,857 | ₩397,751 | ₩403,778 | -4.29% | 151 |
|---|
| 2025.12.22 | ₩415,831 | ₩417,840 | ₩401,769 | ₩407,796 | -1.93% | 262 |
|---|
| 2025.12.19 | ₩441,946 | ₩441,946 | ₩411,813 | ₩415,831 | -5.91% | 96 |
|---|
| 2025.12.18 | ₩462,034 | ₩462,034 | ₩421,857 | ₩425,875 | -7.83% | 224 |
|---|
| 2025.12.17 | ₩458,017 | ₩464,043 | ₩421,857 | ₩423,866 | -7.46% | 198 |
|---|
| 2025.12.16 | ₩451,990 | ₩474,087 | ₩439,937 | ₩447,972 | -0.89% | 284 |
|---|
| 2025.12.15 | ₩498,194 | ₩498,194 | ₩437,928 | ₩449,981 | -9.68% | 283 |
|---|
| 2025.12.12 | ₩510,247 | ₩522,300 | ₩486,140 | ₩486,140 | -4.72% | 306 |
|---|
| 2025.12.11 | ₩522,300 | ₩536,362 | ₩508,238 | ₩512,255 | -1.92% | 186 |
|---|
| 2025.12.10 | ₩546,406 | ₩550,424 | ₩526,317 | ₩532,344 | -2.57% | 148 |
|---|
| 2025.12.09 | ₩558,459 | ₩568,503 | ₩524,309 | ₩544,397 | -2.52% | 143 |
|---|
| 2025.12.08 | ₩582,565 | ₩582,565 | ₩562,477 | ₩568,503 | -2.41% | 192 |
|---|
| 2025.12.05 | ₩610,689 | ₩610,689 | ₩564,485 | ₩576,539 | -5.59% | 200 |
|---|
| 2025.12.04 | ₩580,556 | ₩586,583 | ₩560,468 | ₩570,512 | -1.73% | 482 |
|---|
| 2025.12.03 | ₩546,406 | ₩626,760 | ₩542,388 | ₩586,583 | +7.35% | 1.4천 |
|---|
| 2025.12.02 | ₩528,326 | ₩564,485 | ₩528,326 | ₩558,459 | +5.70% | 291 |
|---|
| 2025.12.01 | ₩496,185 | ₩534,353 | ₩484,132 | ₩532,344 | +7.29% | 782 |
|---|
| 2025.11.28 | ₩524,309 | ₩526,317 | ₩482,123 | ₩496,185 | -5.36% | 99 |
|---|
| 2025.11.26 | ₩520,291 | ₩536,362 | ₩518,282 | ₩522,300 | +0.39% | 95 |
|---|
| 2025.11.25 | ₩522,300 | ₩532,344 | ₩518,282 | ₩524,309 | +0.38% | 133 |
|---|
| 2025.11.24 | ₩484,132 | ₩528,326 | ₩484,132 | ₩528,326 | +9.13% | 64 |
|---|
| 2025.11.21 | ₩522,300 | ₩532,344 | ₩496,185 | ₩528,326 | +1.15% | 122 |
|---|
| 2025.11.20 | ₩582,565 | ₩582,565 | ₩514,264 | ₩520,291 | -10.69% | 183 |
|---|
| 2025.11.19 | ₩562,477 | ₩562,477 | ₩482,123 | ₩526,317 | -6.43% | 252 |
|---|
| 2025.11.18 | ₩476,096 | ₩494,176 | ₩445,964 | ₩490,158 | +2.95% | 196 |
|---|
| 2025.11.17 | ₩506,229 | ₩522,300 | ₩472,079 | ₩478,105 | -5.56% | 198 |
|---|
| 2025.11.14 | ₩512,255 | ₩518,282 | ₩490,158 | ₩516,273 | +0.78% | 286 |
|---|
| 2025.11.13 | ₩542,388 | ₩548,415 | ₩522,300 | ₩526,317 | -2.96% | 121 |
|---|
| 2025.11.12 | ₩544,397 | ₩562,477 | ₩536,362 | ₩554,441 | +1.85% | 177 |
|---|
| 2025.11.11 | ₩544,397 | ₩552,432 | ₩520,291 | ₩548,415 | +0.74% | 229 |
|---|
| 2025.11.10 | ₩554,441 | ₩558,459 | ₩540,379 | ₩552,432 | -0.36% | 531 |
|---|
| 2025.11.07 | ₩562,477 | ₩572,521 | ₩540,379 | ₩544,397 | -3.21% | 640 |
|---|
| 2025.11.06 | ₩570,512 | ₩582,565 | ₩552,432 | ₩562,477 | -1.41% | 331 |
|---|
| 2025.11.05 | ₩562,477 | ₩576,539 | ₩562,477 | ₩570,512 | +1.43% | 225 |
|---|
| 2025.11.04 | ₩594,618 | ₩594,618 | ₩562,477 | ₩562,477 | -5.41% | 657 |
|---|
| 2025.11.03 | ₩622,742 | ₩662,919 | ₩602,654 | ₩612,698 | -1.61% | 1.8천 |
|---|
| 2025.10.31 | ₩604,662 | ₩642,830 | ₩586,583 | ₩624,751 | +3.32% | 822 |
|---|
| 2025.10.30 | ₩616,715 | ₩652,875 | ₩560,468 | ₩608,680 | -1.30% | 2.2천 |
|---|
| 2025.10.29 | ₩602,654 | ₩940,139 | ₩582,565 | ₩705,105 | +17.00% | 3.8만 |
|---|
| 2025.10.28 | ₩622,742 | ₩632,786 | ₩586,583 | ₩594,618 | -4.52% | 309 |
|---|
| 2025.10.27 | ₩622,742 | ₩622,742 | ₩582,565 | ₩620,733 | -0.32% | 427 |
|---|
| 2025.10.24 | ₩602,654 | ₩602,654 | ₩576,539 | ₩582,565 | -3.33% | 485 |
|---|
| 2025.10.23 | ₩620,733 | ₩620,733 | ₩558,459 | ₩572,521 | -7.77% | 281 |
|---|
| 2025.10.22 | ₩592,609 | ₩600,645 | ₩564,485 | ₩568,503 | -4.07% | 368 |
|---|
| 2025.10.21 | ₩582,565 | ₩590,600 | ₩572,521 | ₩588,592 | +1.03% | 256 |
|---|
| 2025.10.20 | ₩576,539 | ₩598,636 | ₩574,530 | ₩588,592 | +2.09% | 197 |
|---|
| 2025.10.17 | ₩574,530 | ₩576,539 | ₩542,388 | ₩554,441 | -3.50% | 580 |
|---|
| 2025.10.16 | ₩634,795 | ₩648,857 | ₩572,521 | ₩584,574 | -7.91% | 667 |
|---|
| 2025.10.15 | ₩674,972 | ₩680,998 | ₩634,795 | ₩634,795 | -5.95% | 673 |
|---|
| 2025.10.14 | ₩701,087 | ₩701,087 | ₩670,954 | ₩678,990 | -3.15% | 379 |
|---|
| 2025.10.13 | ₩658,901 | ₩701,087 | ₩658,901 | ₩683,007 | +3.66% | 391 |
|---|
| 2025.10.10 | ₩729,211 | ₩743,273 | ₩662,919 | ₩674,972 | -7.44% | 850 |
|---|