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 | ₩1,418 | ₩1,432 | ₩1,335 | ₩1,338 | -5.66% | 9.2만 |
| 2026.10.08 | ₩1,352 | ₩1,445 | ₩1,325 | ₩1,432 | +5.94% | 40.7만 |
| 2026.10.07 | ₩1,405 | ₩1,418 | ₩1,325 | ₩1,352 | -3.81% | 26.6만 |
| 2026.10.06 | ₩1,485 | ₩1,633 | ₩1,392 | ₩1,512 | +1.80% | 194만 |
| 2026.10.05 | ₩1,914 | ₩1,954 | ₩1,833 | ₩1,847 | -3.50% | 31.2만 |
| 2026.10.02 | ₩1,820 | ₩2,074 | ₩1,753 | ₩1,954 | +7.35% | 29.1만 |
| 2026.10.01 | ₩1,967 | ₩1,989 | ₩1,813 | ₩1,833 | -6.80% | 27.1만 |
| 2026.09.30 | ₩1,994 | ₩2,021 | ₩1,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,980 |
| -0.67% |
| 45.6만 |
| 2026.09.29 | ₩1,967 | ₩2,101 | ₩1,887 | ₩1,927 | -2.04% | 212만 |
|---|
| 2026.09.28 | ₩1,927 | ₩2,074 | ₩1,900 | ₩2,021 | +4.86% | 11.7만 |
|---|
| 2026.09.25 | ₩2,141 | ₩2,141 | ₩1,914 | ₩1,967 | -8.12% | 30.2만 |
|---|
| 2026.09.24 | ₩2,195 | ₩2,221 | ₩2,113 | ₩2,141 | -2.44% | 36.7만 |
|---|
| 2026.09.23 | ₩2,302 | ₩2,355 | ₩2,208 | ₩2,208 | -4.07% | 20.3만 |
|---|
| 2026.09.22 | ₩2,195 | ₩2,435 | ₩2,101 | ₩2,355 | +7.32% | 59.1만 |
|---|
| 2026.09.21 | ₩2,101 | ₩2,275 | ₩2,074 | ₩2,221 | +5.73% | 20.6만 |
|---|
| 2026.09.18 | ₩2,382 | ₩2,395 | ₩2,134 | ₩2,141 | -10.11% | 42.8만 |
|---|
| 2026.09.17 | ₩2,382 | ₩2,741 | ₩2,181 | ₩2,462 | +3.37% | 154.1만 |
|---|
| 2026.09.16 | ₩2,355 | ₩2,489 | ₩2,021 | ₩2,302 | -2.27% | 1167.7만 |
|---|
| 2026.09.15 | ₩1,873 | ₩1,967 | ₩1,820 | ₩1,873 | 0.00% | 931.8만 |
|---|
| 2026.09.14 | ₩1,659 | ₩1,960 | ₩1,659 | ₩1,927 | +16.13% | 23.7만 |
|---|
| 2026.09.11 | ₩1,686 | ₩1,766 | ₩1,633 | ₩1,713 | +1.59% | 10.7만 |
|---|
| 2026.09.10 | ₩1,766 | ₩1,800 | ₩1,686 | ₩1,726 | -2.27% | 21.9만 |
|---|
| 2026.09.09 | ₩1,820 | ₩1,860 | ₩1,753 | ₩1,753 | -3.68% | 23.8만 |
|---|
| 2026.09.08 | ₩1,927 | ₩2,047 | ₩1,813 | ₩1,847 | -4.17% | 49.5만 |
|---|
| 2026.09.04 | ₩1,847 | ₩1,940 | ₩1,807 | ₩1,914 | +3.62% | 30만 |
|---|
| 2026.09.03 | ₩1,833 | ₩1,994 | ₩1,833 | ₩1,833 | 0.00% | 29.7만 |
|---|
| 2026.09.02 | ₩1,766 | ₩1,967 | ₩1,766 | ₩1,887 | +6.82% | 57.9만 |
|---|
| 2026.09.01 | ₩2,088 | ₩2,108 | ₩1,873 | ₩1,967 | -5.77% | 335.2만 |
|---|
| 2026.08.31 | ₩1,954 | ₩2,034 | ₩1,766 | ₩1,766 | -9.59% | 248.6만 |
|---|
| 2026.08.28 | ₩2,409 | ₩2,476 | ₩1,954 | ₩2,074 | -13.89% | 157만 |
|---|
| 2026.08.27 | ₩2,623 | ₩2,757 | ₩2,482 | ₩2,556 | -2.55% | 468.9만 |
|---|
| 2026.08.26 | ₩2,563 | ₩2,877 | ₩2,369 | ₩2,837 | +10.70% | 8690.8만 |
|---|
| 2026.08.25 | ₩1,579 | ₩1,606 | ₩1,532 | ₩1,539 | -2.54% | 3128.2만 |
|---|
| 2026.08.24 | ₩1,499 | ₩1,642 | ₩1,472 | ₩1,592 | +6.25% | 24.7만 |
|---|
| 2026.08.21 | ₩1,619 | ₩1,646 | ₩1,539 | ₩1,546 | -4.55% | 21.5만 |
|---|
| 2026.08.20 | ₩1,686 | ₩1,686 | ₩1,532 | ₩1,579 | -6.35% | 36.8만 |
|---|
| 2026.08.19 | ₩1,860 | ₩1,951 | ₩1,713 | ₩1,793 | -3.60% | 84.7만 |
|---|
| 2026.08.18 | ₩1,887 | ₩2,047 | ₩1,780 | ₩1,887 | 0.00% | 82.8만 |
|---|
| 2026.08.17 | ₩1,780 | ₩1,940 | ₩1,740 | ₩1,927 | +8.27% | 66.9만 |
|---|
| 2026.08.14 | ₩1,713 | ₩1,820 | ₩1,673 | ₩1,780 | +3.91% | 34.1만 |
|---|
| 2026.08.13 | ₩1,659 | ₩1,753 | ₩1,646 | ₩1,713 | +3.23% | 51.5만 |
|---|
| 2026.08.12 | ₩1,686 | ₩1,914 | ₩1,579 | ₩1,740 | +3.17% | 209.5만 |
|---|
| 2026.08.11 | ₩1,566 | ₩1,807 | ₩1,566 | ₩1,753 | +11.97% | 84.4만 |
|---|
| 2026.08.10 | ₩1,552 | ₩1,673 | ₩1,512 | ₩1,619 | +4.31% | 55.5만 |
|---|
| 2026.08.07 | ₩1,526 | ₩1,552 | ₩1,460 | ₩1,499 | -1.75% | 38.4만 |
|---|
| 2026.08.06 | ₩1,579 | ₩1,619 | ₩1,519 | ₩1,539 | -2.54% | 37.1만 |
|---|
| 2026.08.05 | ₩1,606 | ₩1,699 | ₩1,552 | ₩1,606 | 0.00% | 40.5만 |
|---|
| 2026.08.04 | ₩1,572 | ₩1,912 | ₩1,554 | ₩1,606 | +2.13% | 474.6만 |
|---|
| 2026.08.03 | ₩1,566 | ₩1,686 | ₩1,552 | ₩1,646 | +5.13% | 18.5만 |
|---|
| 2026.07.31 | ₩1,673 | ₩1,673 | ₩1,546 | ₩1,606 | -4.00% | 23.1만 |
|---|
| 2026.07.30 | ₩1,646 | ₩1,673 | ₩1,606 | ₩1,673 | +1.63% | 22.4만 |
|---|
| 2026.07.29 | ₩1,606 | ₩2,088 | ₩1,559 | ₩1,673 | +4.17% | 214.9만 |
|---|
| 2026.07.28 | ₩1,633 | ₩1,699 | ₩1,539 | ₩1,633 | 0.00% | 20.9만 |
|---|
| 2026.07.27 | ₩1,566 | ₩1,793 | ₩1,566 | ₩1,673 | +6.84% | 33.9만 |
|---|
| 2026.07.24 | ₩1,633 | ₩1,673 | ₩1,499 | ₩1,566 | -4.10% | 39만 |
|---|
| 2026.07.23 | ₩1,793 | ₩1,820 | ₩1,647 | ₩1,713 | -4.48% | 33.2만 |
|---|
| 2026.07.22 | ₩1,699 | ₩1,847 | ₩1,633 | ₩1,813 | +6.69% | 46.3만 |
|---|
| 2026.07.21 | ₩1,566 | ₩1,760 | ₩1,526 | ₩1,713 | +9.40% | 59.6만 |
|---|
| 2026.07.20 | ₩1,418 | ₩1,552 | ₩1,365 | ₩1,552 | +9.43% | 38.6만 |
|---|
| 2026.07.17 | ₩1,405 | ₩1,445 | ₩1,365 | ₩1,418 | +0.95% | 15.6만 |
|---|
| 2026.07.16 | ₩1,552 | ₩1,552 | ₩1,392 | ₩1,432 | -7.76% | 43.9만 |
|---|
| 2026.07.15 | ₩1,526 | ₩1,606 | ₩1,432 | ₩1,512 | -0.88% | 71.1만 |
|---|
| 2026.07.14 | ₩1,766 | ₩2,355 | ₩1,505 | ₩1,532 | -13.26% | 1286.6만 |
|---|
| 2026.07.13 | ₩1,659 | ₩1,740 | ₩1,566 | ₩1,579 | -4.84% | 70.1만 |
|---|
| 2026.07.10 | ₩2,027 | ₩2,088 | ₩1,740 | ₩1,914 | -5.61% | 384.8만 |
|---|
| 2026.07.09 | ₩1,807 | ₩1,867 | ₩1,699 | ₩1,833 | +1.48% | 506.9만 |
|---|
| 2026.07.08 | ₩1,954 | ₩1,974 | ₩1,820 | ₩1,900 | -2.74% | 23.7만 |
|---|
| 2026.07.07 | ₩1,980 | ₩2,027 | ₩1,899 | ₩2,007 | +1.35% | 36.4만 |
|---|
| 2026.07.06 | ₩1,673 | ₩2,168 | ₩1,633 | ₩2,101 | +25.60% | 168.5만 |
|---|
| 2026.07.02 | ₩1,673 | ₩1,726 | ₩1,659 | ₩1,673 | 0.00% | 34.7만 |
|---|
| 2026.07.01 | ₩1,633 | ₩1,766 | ₩1,485 | ₩1,740 | +6.56% | 116.7만 |
|---|
| 2026.06.30 | ₩1,633 | ₩1,726 | ₩1,552 | ₩1,659 | +1.64% | 48.9만 |
|---|
| 2026.06.29 | ₩1,733 | ₩1,766 | ₩1,606 | ₩1,673 | -3.47% | 54.2만 |
|---|
| 2026.06.26 | ₩1,713 | ₩1,966 | ₩1,633 | ₩1,900 | +10.94% | 103.2만 |
|---|
| 2026.06.25 | ₩2,302 | ₩2,302 | ₩1,579 | ₩1,699 | -26.16% | 222.2만 |
|---|
| 2026.06.24 | ₩2,489 | ₩2,797 | ₩2,168 | ₩2,302 | -7.53% | 127.6만 |
|---|
| 2026.06.23 | ₩2,837 | ₩3,038 | ₩2,450 | ₩2,850 | +0.47% | 67.7만 |
|---|
| 2026.06.22 | ₩2,730 | ₩2,890 | ₩2,650 | ₩2,890 | +5.88% | 91.4만 |
|---|
| 2026.06.18 | ₩3,212 | ₩3,573 | ₩2,810 | ₩3,212 | 0.00% | 273.5만 |
|---|
| 2026.06.17 | ₩5,179 | ₩5,379 | ₩4,938 | ₩5,179 | 0.00% | 92.6만 |
|---|
| 2026.06.16 | ₩5,982 | ₩6,142 | ₩4,978 | ₩5,660 | -5.37% | 648.2만 |
|---|
| 2026.06.15 | ₩4,978 | ₩5,379 | ₩4,898 | ₩5,058 | +1.61% | 114.9만 |
|---|
| 2026.06.12 | ₩4,817 | ₩4,938 | ₩4,336 | ₩4,777 | -0.83% | 244.8만 |
|---|
| 2026.06.11 | ₩5,500 | ₩5,620 | ₩4,737 | ₩4,938 | -10.22% | 239.9만 |
|---|
| 2026.06.10 | ₩6,504 | ₩7,106 | ₩5,179 | ₩6,624 | +1.85% | 1010.6만 |
|---|
| 2026.06.09 | ₩4,938 | ₩5,139 | ₩4,416 | ₩5,018 | +1.63% | 410.8만 |
|---|
| 2026.06.08 | ₩5,018 | ₩5,219 | ₩4,336 | ₩5,219 | +4.00% | 123.1만 |
|---|
| 2026.06.05 | ₩6,905 | ₩6,905 | ₩4,737 | ₩5,259 | -23.84% | 249.6만 |
|---|
| 2026.06.04 | ₩7,949 | ₩10,438 | ₩6,062 | ₩6,504 | -18.18% | 1184.3만 |
|---|
| 2026.06.03 | ₩5,741 | ₩5,982 | ₩5,299 | ₩5,901 | +2.80% | 224.5만 |
|---|
| 2026.06.02 | ₩5,500 | ₩6,825 | ₩5,420 | ₩6,142 | +11.68% | 168.2만 |
|---|
| 2026.06.01 | ₩7,347 | ₩8,029 | ₩6,865 | ₩7,628 | +3.83% | 18.3만 |
|---|
| 2026.05.29 | ₩7,467 | ₩8,551 | ₩6,865 | ₩7,628 | +2.15% | 55.4만 |
|---|
| 2026.05.28 | ₩9,635 | ₩10,960 | ₩8,069 | ₩9,314 | -3.33% | 341만 |
|---|
| 2026.05.27 | ₩8,591 | ₩8,631 | ₩8,109 | ₩8,390 | -2.34% | 131.8만 |
|---|
| 2026.05.26 | ₩11,441 | ₩11,441 | ₩7,828 | ₩9,474 | -17.19% | 121.1만 |
|---|
| 2026.05.22 | ₩18,908 | ₩19,671 | ₩13,609 | ₩15,095 | -20.17% | 7.2만 |
|---|
| 2026.05.21 | ₩18,868 | ₩20,635 | ₩17,945 | ₩19,872 | +5.32% | 2.4만 |
|---|
| 2026.05.20 | ₩28,102 | ₩28,102 | ₩22,481 | ₩24,127 | -14.14% | 6.7만 |
|---|
| 2026.05.19 | ₩40,948 | ₩40,948 | ₩32,477 | ₩32,518 | -20.59% | 5.9천 |
|---|
| 2026.05.18 | ₩40,547 | ₩42,554 | ₩37,054 | ₩42,152 | +3.96% | 2.9천 |
|---|
| 2026.05.15 | ₩42,313 | ₩43,156 | ₩40,025 | ₩41,349 | -2.28% | 4천 |
|---|
| 2026.05.14 | ₩42,955 | ₩48,174 | ₩41,510 | ₩43,758 | +1.87% | 1.7만 |
|---|
| 2026.05.13 | ₩41,751 | ₩49,378 | ₩41,751 | ₩42,152 | +0.96% | 1.8만 |
|---|
| 2026.05.12 | ₩41,349 | ₩44,160 | ₩40,145 | ₩42,554 | +2.91% | 2.6천 |
|---|
| 2026.05.11 | ₩43,758 | ₩46,568 | ₩40,145 | ₩42,554 | -2.75% | 6.5만 |
|---|
| 2026.05.08 | ₩44,160 | ₩46,568 | ₩43,357 | ₩44,963 | +1.82% | 3.7천 |
|---|
| 2026.05.07 | ₩44,561 | ₩44,963 | ₩42,152 | ₩44,963 | +0.90% | 2.3천 |
|---|
| 2026.05.06 | ₩40,547 | ₩55,802 | ₩40,346 | ₩43,758 | +7.92% | 3.2만 |
|---|
| 2026.05.05 | ₩31,915 | ₩41,349 | ₩29,707 | ₩40,547 | +27.04% | 2.2만 |
|---|
| 2026.05.04 | ₩34,886 | ₩35,528 | ₩28,182 | ₩29,627 | -15.07% | 8.3천 |
|---|
| 2026.05.01 | ₩38,941 | ₩39,141 | ₩32,999 | ₩34,123 | -12.37% | 1.1만 |
|---|
| 2026.04.30 | ₩41,349 | ₩42,353 | ₩39,744 | ₩39,744 | -3.88% | 3.8천 |
|---|
| 2026.04.29 | ₩51,787 | ₩51,787 | ₩41,349 | ₩42,152 | -18.60% | 4.5천 |
|---|
| 2026.04.28 | ₩53,393 | ₩57,006 | ₩52,992 | ₩52,992 | -0.75% | 1.6천 |
|---|
| 2026.04.27 | ₩57,809 | ₩57,809 | ₩52,992 | ₩54,597 | -5.56% | 1.8천 |
|---|
| 2026.04.24 | ₩58,612 | ₩58,612 | ₩52,189 | ₩53,393 | -8.90% | 4.1천 |
|---|
| 2026.04.23 | ₩61,422 | ₩61,422 | ₩57,809 | ₩58,210 | -5.23% | 1.6천 |
|---|
| 2026.04.22 | ₩62,626 | ₩64,232 | ₩61,021 | ₩64,232 | +2.56% | 1.3만 |
|---|
| 2026.04.21 | ₩65,437 | ₩68,247 | ₩61,823 | ₩62,225 | -4.91% | 4.5천 |
|---|
| 2026.04.20 | ₩64,232 | ₩65,236 | ₩58,291 | ₩63,429 | -1.25% | 3.6천 |
|---|
| 2026.04.17 | ₩62,827 | ₩66,842 | ₩55,802 | ₩64,634 | +2.88% | 1.2만 |
|---|
| 2026.04.16 | ₩64,634 | ₩67,845 | ₩60,619 | ₩61,021 | -5.59% | 4.3천 |
|---|
| 2026.04.15 | ₩62,225 | ₩66,641 | ₩60,218 | ₩65,035 | +4.52% | 8.2천 |
|---|
| 2026.04.14 | ₩64,232 | ₩65,236 | ₩61,021 | ₩61,021 | -5.00% | 7.9천 |
|---|
| 2026.04.13 | ₩60,218 | ₩67,444 | ₩59,896 | ₩64,232 | +6.67% | 1.1만 |
|---|
| 2026.04.10 | ₩49,780 | ₩61,021 | ₩49,780 | ₩58,210 | +16.94% | 1.9만 |
|---|
| 2026.04.09 | ₩45,765 | ₩50,181 | ₩43,437 | ₩50,181 | +9.65% | 1.5만 |
|---|
| 2026.04.08 | ₩42,955 | ₩48,576 | ₩38,339 | ₩46,167 | +7.48% | 1.7만 |
|---|
| 2026.04.07 | ₩42,152 | ₩44,561 | ₩38,539 | ₩43,758 | +3.81% | 3.1만 |
|---|
| 2026.04.06 | ₩43,758 | ₩44,963 | ₩42,554 | ₩43,357 | -0.92% | 1만 |
|---|
| 2026.04.02 | ₩41,349 | ₩45,163 | ₩39,824 | ₩42,152 | +1.94% | 1.1만 |
|---|
| 2026.04.01 | ₩42,152 | ₩43,156 | ₩39,342 | ₩42,955 | +1.90% | 1.3만 |
|---|
| 2026.03.31 | ₩43,357 | ₩43,357 | ₩40,145 | ₩42,152 | -2.78% | 1.1만 |
|---|
| 2026.03.30 | ₩42,152 | ₩47,371 | ₩37,215 | ₩42,955 | +1.90% | 23.1만 |
|---|
| 2026.03.27 | ₩37,736 | ₩42,554 | ₩37,736 | ₩41,349 | +9.57% | 9.5천 |
|---|
| 2026.03.26 | ₩42,152 | ₩42,955 | ₩37,295 | ₩41,149 | -2.38% | 1.9만 |
|---|
| 2026.03.25 | ₩48,576 | ₩48,576 | ₩41,349 | ₩43,758 | -9.92% | 16만 |
|---|
| 2026.03.24 | ₩44,963 | ₩45,364 | ₩40,948 | ₩43,357 | -3.57% | 2만 |
|---|
| 2026.03.23 | ₩54,999 | ₩54,999 | ₩42,152 | ₩49,780 | -9.49% | 2만 |
|---|
| 2026.03.20 | ₩58,210 | ₩60,218 | ₩54,196 | ₩56,203 | -3.45% | 7.3만 |
|---|
| 2026.03.19 | ₩80,290 | ₩80,290 | ₩56,203 | ₩60,218 | -25.00% | 7.3만 |
|---|
| 2026.03.18 | ₩96,348 | ₩132,479 | ₩86,312 | ₩90,326 | -6.25% | 46.9만 |
|---|
| 2026.03.17 | ₩82,297 | ₩110,399 | ₩70,254 | ₩76,276 | -7.32% | 5.8만 |
|---|
| 2026.03.16 | ₩102,370 | ₩102,370 | ₩84,305 | ₩92,334 | -9.80% | 1.9만 |
|---|
| 2026.03.13 | ₩146,530 | ₩148,537 | ₩94,341 | ₩100,363 | -31.51% | 2.2만 |
|---|
| 2026.03.12 | ₩198,718 | ₩198,718 | ₩144,522 | ₩150,544 | -24.24% | 2.2만 |
|---|
| 2026.03.11 | ₩224,813 | ₩224,813 | ₩196,711 | ₩216,784 | -3.57% | 5.5천 |
|---|
| 2026.03.10 | ₩192,696 | ₩220,798 | ₩190,689 | ₩210,762 | +9.38% | 1.9천 |
|---|
| 2026.03.09 | ₩226,820 | ₩226,820 | ₩164,595 | ₩206,747 | -8.85% | 4.6천 |
|---|
| 2026.03.06 | ₩279,008 | ₩279,008 | ₩212,769 | ₩226,820 | -18.71% | 1.5만 |
|---|
| 2026.03.05 | ₩287,037 | ₩327,183 | ₩268,972 | ₩311,125 | +8.39% | 8.1천 |
|---|
| 2026.03.04 | ₩279,008 | ₩301,088 | ₩279,008 | ₩289,045 | +3.60% | 289 |
|---|
| 2026.03.03 | ₩272,987 | ₩295,066 | ₩272,987 | ₩281,016 | +2.94% | 344 |
|---|
| 2026.03.02 | ₩357,291 | ₩357,291 | ₩279,008 | ₩301,088 | -15.73% | 576 |
|---|
| 2026.02.27 | ₩377,364 | ₩385,393 | ₩361,306 | ₩381,378 | +1.06% | 392 |
|---|
| 2026.02.26 | ₩315,139 | ₩381,378 | ₩315,139 | ₩369,335 | +17.20% | 148 |
|---|
| 2026.02.25 | ₩369,335 | ₩401,451 | ₩369,335 | ₩393,422 | +6.52% | 62 |
|---|
| 2026.02.24 | ₩361,306 | ₩389,407 | ₩361,306 | ₩379,371 | +5.00% | 63 |
|---|
| 2026.02.23 | ₩401,451 | ₩401,451 | ₩381,378 | ₩385,393 | -4.00% | 94 |
|---|
| 2026.02.20 | ₩399,444 | ₩405,466 | ₩393,422 | ₩393,422 | -1.51% | 94 |
|---|
| 2026.02.19 | ₩411,487 | ₩417,509 | ₩401,451 | ₩401,451 | -2.44% | 103 |
|---|
| 2026.02.18 | ₩403,458 | ₩415,502 | ₩401,451 | ₩415,502 | +2.99% | 22 |
|---|
| 2026.02.17 | ₩407,473 | ₩429,553 | ₩391,415 | ₩401,451 | -1.48% | 138 |
|---|
| 2026.02.13 | ₩411,487 | ₩427,545 | ₩397,436 | ₩411,487 | 0.00% | 201 |
|---|
| 2026.02.12 | ₩435,574 | ₩471,705 | ₩407,473 | ₩415,502 | -4.61% | 909 |
|---|
| 2026.02.11 | ₩443,603 | ₩443,603 | ₩411,487 | ₩417,509 | -5.88% | 135 |
|---|
| 2026.02.10 | ₩431,560 | ₩431,560 | ₩407,473 | ₩427,545 | -0.93% | 61 |
|---|
| 2026.02.09 | ₩401,451 | ₩429,553 | ₩383,386 | ₩421,524 | +5.00% | 342 |
|---|
| 2026.02.06 | ₩383,386 | ₩403,458 | ₩379,371 | ₩381,378 | -0.52% | 214 |
|---|
| 2026.02.05 | ₩421,524 | ₩441,596 | ₩381,378 | ₩381,378 | -9.52% | 210 |
|---|
| 2026.02.04 | ₩417,509 | ₩441,596 | ₩417,509 | ₩421,524 | +0.96% | 87 |
|---|
| 2026.02.03 | ₩417,509 | ₩429,553 | ₩417,509 | ₩425,538 | +1.92% | 77 |
|---|
| 2026.02.02 | ₩419,516 | ₩439,589 | ₩419,516 | ₩433,567 | +3.35% | 121 |
|---|
| 2026.01.30 | ₩423,531 | ₩447,618 | ₩417,509 | ₩433,567 | +2.37% | 302 |
|---|
| 2026.01.29 | ₩475,719 | ₩475,719 | ₩407,473 | ₩435,574 | -8.44% | 579 |
|---|
| 2026.01.28 | ₩467,690 | ₩489,770 | ₩431,560 | ₩483,748 | +3.43% | 3.3천 |
|---|
| 2026.01.27 | ₩421,524 | ₩463,676 | ₩417,509 | ₩443,603 | +5.24% | 489 |
|---|
| 2026.01.26 | ₩425,538 | ₩427,545 | ₩415,502 | ₩427,545 | +0.47% | 108 |
|---|
| 2026.01.23 | ₩417,509 | ₩449,625 | ₩405,466 | ₩429,553 | +2.88% | 740 |
|---|
| 2026.01.22 | ₩415,502 | ₩437,582 | ₩401,451 | ₩415,502 | 0.00% | 268 |
|---|
| 2026.01.21 | ₩437,582 | ₩437,582 | ₩401,451 | ₩419,516 | -4.13% | 208 |
|---|
| 2026.01.20 | ₩435,574 | ₩435,574 | ₩401,451 | ₩411,487 | -5.53% | 205 |
|---|
| 2026.01.16 | ₩421,524 | ₩439,589 | ₩421,524 | ₩439,589 | +4.29% | 103 |
|---|
| 2026.01.15 | ₩425,538 | ₩441,596 | ₩415,502 | ₩441,596 | +3.77% | 146 |
|---|
| 2026.01.14 | ₩421,524 | ₩443,603 | ₩421,524 | ₩433,567 | +2.86% | 152 |
|---|
| 2026.01.13 | ₩441,596 | ₩447,618 | ₩427,545 | ₩447,618 | +1.36% | 130 |
|---|
| 2026.01.12 | ₩447,618 | ₩447,618 | ₩427,545 | ₩447,618 | 0.00% | 207 |
|---|
| 2026.01.09 | ₩443,603 | ₩451,632 | ₩435,574 | ₩449,625 | +1.36% | 142 |
|---|
| 2026.01.08 | ₩441,596 | ₩451,632 | ₩433,567 | ₩447,618 | +1.36% | 206 |
|---|
| 2026.01.07 | ₩459,661 | ₩463,676 | ₩437,582 | ₩449,625 | -2.18% | 284 |
|---|
| 2026.01.06 | ₩453,640 | ₩461,669 | ₩441,596 | ₩461,669 | +1.77% | 442 |
|---|
| 2026.01.05 | ₩429,553 | ₩473,712 | ₩425,538 | ₩459,661 | +7.01% | 797 |
|---|
| 2026.01.02 | ₩407,473 | ₩437,582 | ₩407,473 | ₩437,582 | +7.39% | 180 |
|---|
| 2025.12.31 | ₩413,495 | ₩439,589 | ₩403,458 | ₩403,458 | -2.43% | 280 |
|---|
| 2025.12.30 | ₩427,545 | ₩441,596 | ₩401,451 | ₩421,524 | -1.41% | 899 |
|---|
| 2025.12.29 | ₩433,567 | ₩481,741 | ₩417,509 | ₩441,596 | +1.85% | 2.1천 |
|---|
| 2025.12.26 | ₩457,654 | ₩471,705 | ₩401,451 | ₩429,553 | -6.14% | 3.3만 |
|---|
| 2025.12.24 | ₩405,466 | ₩405,466 | ₩399,444 | ₩399,444 | -1.49% | 689 |
|---|
| 2025.12.23 | ₩421,524 | ₩421,524 | ₩397,436 | ₩403,458 | -4.29% | 151 |
|---|
| 2025.12.22 | ₩415,502 | ₩417,509 | ₩401,451 | ₩407,473 | -1.93% | 262 |
|---|
| 2025.12.19 | ₩441,596 | ₩441,596 | ₩411,487 | ₩415,502 | -5.91% | 96 |
|---|
| 2025.12.18 | ₩461,669 | ₩461,669 | ₩421,524 | ₩425,538 | -7.83% | 224 |
|---|
| 2025.12.17 | ₩457,654 | ₩463,676 | ₩421,524 | ₩423,531 | -7.46% | 198 |
|---|
| 2025.12.16 | ₩451,632 | ₩473,712 | ₩439,589 | ₩447,618 | -0.89% | 284 |
|---|
| 2025.12.15 | ₩497,799 | ₩497,799 | ₩437,582 | ₩449,625 | -9.68% | 283 |
|---|
| 2025.12.12 | ₩509,843 | ₩521,886 | ₩485,756 | ₩485,756 | -4.72% | 306 |
|---|
| 2025.12.11 | ₩521,886 | ₩535,937 | ₩507,836 | ₩511,850 | -1.92% | 186 |
|---|
| 2025.12.10 | ₩545,973 | ₩549,988 | ₩525,901 | ₩531,923 | -2.57% | 148 |
|---|
| 2025.12.09 | ₩558,017 | ₩568,053 | ₩523,894 | ₩543,966 | -2.52% | 143 |
|---|
| 2025.12.08 | ₩582,104 | ₩582,104 | ₩562,031 | ₩568,053 | -2.41% | 192 |
|---|
| 2025.12.05 | ₩610,206 | ₩610,206 | ₩564,039 | ₩576,082 | -5.59% | 200 |
|---|
| 2025.12.04 | ₩580,097 | ₩586,118 | ₩560,024 | ₩570,060 | -1.73% | 482 |
|---|
| 2025.12.03 | ₩545,973 | ₩626,264 | ₩541,959 | ₩586,118 | +7.35% | 1.4천 |
|---|
| 2025.12.02 | ₩527,908 | ₩564,039 | ₩527,908 | ₩558,017 | +5.70% | 291 |
|---|
| 2025.12.01 | ₩495,792 | ₩533,930 | ₩483,748 | ₩531,923 | +7.29% | 782 |
|---|
| 2025.11.28 | ₩523,894 | ₩525,901 | ₩481,741 | ₩495,792 | -5.36% | 99 |
|---|
| 2025.11.26 | ₩519,879 | ₩535,937 | ₩517,872 | ₩521,886 | +0.39% | 95 |
|---|
| 2025.11.25 | ₩521,886 | ₩531,923 | ₩517,872 | ₩523,894 | +0.38% | 133 |
|---|
| 2025.11.24 | ₩483,748 | ₩527,908 | ₩483,748 | ₩527,908 | +9.13% | 64 |
|---|
| 2025.11.21 | ₩521,886 | ₩531,923 | ₩495,792 | ₩527,908 | +1.15% | 122 |
|---|
| 2025.11.20 | ₩582,104 | ₩582,104 | ₩513,857 | ₩519,879 | -10.69% | 183 |
|---|
| 2025.11.19 | ₩562,031 | ₩562,031 | ₩481,741 | ₩525,901 | -6.43% | 252 |
|---|
| 2025.11.18 | ₩475,719 | ₩493,785 | ₩445,611 | ₩489,770 | +2.95% | 196 |
|---|
| 2025.11.17 | ₩505,828 | ₩521,886 | ₩471,705 | ₩477,727 | -5.56% | 198 |
|---|
| 2025.11.14 | ₩511,850 | ₩517,872 | ₩489,770 | ₩515,865 | +0.78% | 286 |
|---|
| 2025.11.13 | ₩541,959 | ₩547,981 | ₩521,886 | ₩525,901 | -2.96% | 121 |
|---|
| 2025.11.12 | ₩543,966 | ₩562,031 | ₩535,937 | ₩554,002 | +1.85% | 177 |
|---|
| 2025.11.11 | ₩543,966 | ₩551,995 | ₩519,879 | ₩547,981 | +0.74% | 229 |
|---|
| 2025.11.10 | ₩554,002 | ₩558,017 | ₩539,952 | ₩551,995 | -0.36% | 531 |
|---|
| 2025.11.07 | ₩562,031 | ₩572,068 | ₩539,952 | ₩543,966 | -3.21% | 640 |
|---|
| 2025.11.06 | ₩570,060 | ₩582,104 | ₩551,995 | ₩562,031 | -1.41% | 331 |
|---|
| 2025.11.05 | ₩562,031 | ₩576,082 | ₩562,031 | ₩570,060 | +1.43% | 225 |
|---|
| 2025.11.04 | ₩594,147 | ₩594,147 | ₩562,031 | ₩562,031 | -5.41% | 657 |
|---|
| 2025.11.03 | ₩622,249 | ₩662,394 | ₩602,177 | ₩612,213 | -1.61% | 1.8천 |
|---|
| 2025.10.31 | ₩604,184 | ₩642,322 | ₩586,118 | ₩624,256 | +3.32% | 822 |
|---|
| 2025.10.30 | ₩616,227 | ₩652,358 | ₩560,024 | ₩608,198 | -1.30% | 2.2천 |
|---|
| 2025.10.29 | ₩602,177 | ₩939,395 | ₩582,104 | ₩704,547 | +17.00% | 3.8만 |
|---|
| 2025.10.28 | ₩622,249 | ₩632,285 | ₩586,118 | ₩594,147 | -4.52% | 309 |
|---|
| 2025.10.27 | ₩622,249 | ₩622,249 | ₩582,104 | ₩620,242 | -0.32% | 427 |
|---|
| 2025.10.24 | ₩602,177 | ₩602,177 | ₩576,082 | ₩582,104 | -3.33% | 485 |
|---|
| 2025.10.23 | ₩620,242 | ₩620,242 | ₩558,017 | ₩572,068 | -7.77% | 281 |
|---|
| 2025.10.22 | ₩592,140 | ₩600,169 | ₩564,039 | ₩568,053 | -4.07% | 368 |
|---|
| 2025.10.21 | ₩582,104 | ₩590,133 | ₩572,068 | ₩588,126 | +1.03% | 256 |
|---|
| 2025.10.20 | ₩576,082 | ₩598,162 | ₩574,075 | ₩588,126 | +2.09% | 197 |
|---|
| 2025.10.17 | ₩574,075 | ₩576,082 | ₩541,959 | ₩554,002 | -3.50% | 580 |
|---|
| 2025.10.16 | ₩634,293 | ₩648,343 | ₩572,068 | ₩584,111 | -7.91% | 667 |
|---|
| 2025.10.15 | ₩674,438 | ₩680,459 | ₩634,293 | ₩634,293 | -5.95% | 673 |
|---|
| 2025.10.14 | ₩700,532 | ₩700,532 | ₩670,423 | ₩678,452 | -3.15% | 379 |
|---|
| 2025.10.13 | ₩658,380 | ₩700,532 | ₩658,380 | ₩682,467 | +3.66% | 391 |
|---|
| 2025.10.10 | ₩728,634 | ₩742,684 | ₩662,394 | ₩674,438 | -7.44% | 850 |
|---|