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 | ₩1,417 | ₩1,430 | ₩1,334 | ₩1,337 | -5.66% | 9.2만 |
| 2026.10.08 | ₩1,350 | ₩1,444 | ₩1,323 | ₩1,430 | +5.94% | 40.7만 |
| 2026.10.07 | ₩1,404 | ₩1,417 | ₩1,323 | ₩1,350 | -3.81% | 26.6만 |
| 2026.10.06 | ₩1,484 | ₩1,631 | ₩1,390 | ₩1,511 | +1.80% | 194만 |
| 2026.10.05 | ₩1,912 | ₩1,952 | ₩1,831 | ₩1,845 | -3.50% | 31.2만 |
| 2026.10.02 | ₩1,818 | ₩2,072 | ₩1,751 | ₩1,952 | +7.35% | 29.1만 |
| 2026.10.01 | ₩1,965 | ₩1,986 | ₩1,811 | ₩1,831 | -6.80% | 27.1만 |
| 2026.09.30 | ₩1,992 | ₩2,019 | ₩1,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,978 |
| -0.67% |
| 45.6만 |
| 2026.09.29 | ₩1,965 | ₩2,099 | ₩1,885 | ₩1,925 | -2.04% | 212만 |
|---|
| 2026.09.28 | ₩1,925 | ₩2,072 | ₩1,898 | ₩2,019 | +4.86% | 11.7만 |
|---|
| 2026.09.25 | ₩2,139 | ₩2,139 | ₩1,912 | ₩1,965 | -8.12% | 30.2만 |
|---|
| 2026.09.24 | ₩2,192 | ₩2,219 | ₩2,111 | ₩2,139 | -2.44% | 36.7만 |
|---|
| 2026.09.23 | ₩2,299 | ₩2,353 | ₩2,206 | ₩2,206 | -4.07% | 20.3만 |
|---|
| 2026.09.22 | ₩2,192 | ₩2,433 | ₩2,099 | ₩2,353 | +7.32% | 59.1만 |
|---|
| 2026.09.21 | ₩2,099 | ₩2,273 | ₩2,072 | ₩2,219 | +5.73% | 20.6만 |
|---|
| 2026.09.18 | ₩2,379 | ₩2,393 | ₩2,132 | ₩2,139 | -10.11% | 42.8만 |
|---|
| 2026.09.17 | ₩2,379 | ₩2,738 | ₩2,179 | ₩2,460 | +3.37% | 154.1만 |
|---|
| 2026.09.16 | ₩2,353 | ₩2,486 | ₩2,019 | ₩2,299 | -2.27% | 1167.7만 |
|---|
| 2026.09.15 | ₩1,871 | ₩1,965 | ₩1,818 | ₩1,871 | 0.00% | 931.8만 |
|---|
| 2026.09.14 | ₩1,658 | ₩1,958 | ₩1,658 | ₩1,925 | +16.13% | 23.7만 |
|---|
| 2026.09.11 | ₩1,684 | ₩1,765 | ₩1,631 | ₩1,711 | +1.59% | 10.7만 |
|---|
| 2026.09.10 | ₩1,765 | ₩1,798 | ₩1,684 | ₩1,724 | -2.27% | 21.9만 |
|---|
| 2026.09.09 | ₩1,818 | ₩1,858 | ₩1,751 | ₩1,751 | -3.68% | 23.8만 |
|---|
| 2026.09.08 | ₩1,925 | ₩2,045 | ₩1,811 | ₩1,845 | -4.17% | 49.5만 |
|---|
| 2026.09.04 | ₩1,845 | ₩1,938 | ₩1,805 | ₩1,912 | +3.62% | 30만 |
|---|
| 2026.09.03 | ₩1,831 | ₩1,992 | ₩1,831 | ₩1,831 | 0.00% | 29.7만 |
|---|
| 2026.09.02 | ₩1,765 | ₩1,965 | ₩1,765 | ₩1,885 | +6.82% | 57.9만 |
|---|
| 2026.09.01 | ₩2,085 | ₩2,105 | ₩1,871 | ₩1,965 | -5.77% | 335.2만 |
|---|
| 2026.08.31 | ₩1,952 | ₩2,032 | ₩1,765 | ₩1,765 | -9.59% | 248.6만 |
|---|
| 2026.08.28 | ₩2,406 | ₩2,473 | ₩1,952 | ₩2,072 | -13.89% | 157만 |
|---|
| 2026.08.27 | ₩2,620 | ₩2,754 | ₩2,480 | ₩2,553 | -2.55% | 468.9만 |
|---|
| 2026.08.26 | ₩2,560 | ₩2,874 | ₩2,366 | ₩2,834 | +10.70% | 8690.8만 |
|---|
| 2026.08.25 | ₩1,577 | ₩1,604 | ₩1,531 | ₩1,537 | -2.54% | 3128.2만 |
|---|
| 2026.08.24 | ₩1,497 | ₩1,640 | ₩1,470 | ₩1,591 | +6.25% | 24.7만 |
|---|
| 2026.08.21 | ₩1,618 | ₩1,644 | ₩1,537 | ₩1,544 | -4.55% | 21.5만 |
|---|
| 2026.08.20 | ₩1,684 | ₩1,684 | ₩1,531 | ₩1,577 | -6.35% | 36.8만 |
|---|
| 2026.08.19 | ₩1,858 | ₩1,949 | ₩1,711 | ₩1,791 | -3.60% | 84.7만 |
|---|
| 2026.08.18 | ₩1,885 | ₩2,045 | ₩1,778 | ₩1,885 | 0.00% | 82.8만 |
|---|
| 2026.08.17 | ₩1,778 | ₩1,938 | ₩1,738 | ₩1,925 | +8.27% | 66.9만 |
|---|
| 2026.08.14 | ₩1,711 | ₩1,818 | ₩1,671 | ₩1,778 | +3.91% | 34.1만 |
|---|
| 2026.08.13 | ₩1,658 | ₩1,751 | ₩1,644 | ₩1,711 | +3.23% | 51.5만 |
|---|
| 2026.08.12 | ₩1,684 | ₩1,912 | ₩1,577 | ₩1,738 | +3.17% | 209.5만 |
|---|
| 2026.08.11 | ₩1,564 | ₩1,805 | ₩1,564 | ₩1,751 | +11.97% | 84.4만 |
|---|
| 2026.08.10 | ₩1,551 | ₩1,671 | ₩1,511 | ₩1,618 | +4.31% | 55.5만 |
|---|
| 2026.08.07 | ₩1,524 | ₩1,551 | ₩1,458 | ₩1,497 | -1.75% | 38.4만 |
|---|
| 2026.08.06 | ₩1,577 | ₩1,618 | ₩1,517 | ₩1,537 | -2.54% | 37.1만 |
|---|
| 2026.08.05 | ₩1,604 | ₩1,698 | ₩1,551 | ₩1,604 | 0.00% | 40.5만 |
|---|
| 2026.08.04 | ₩1,571 | ₩1,910 | ₩1,552 | ₩1,604 | +2.13% | 474.6만 |
|---|
| 2026.08.03 | ₩1,564 | ₩1,684 | ₩1,551 | ₩1,644 | +5.13% | 18.5만 |
|---|
| 2026.07.31 | ₩1,671 | ₩1,671 | ₩1,544 | ₩1,604 | -4.00% | 23.1만 |
|---|
| 2026.07.30 | ₩1,644 | ₩1,671 | ₩1,604 | ₩1,671 | +1.63% | 22.4만 |
|---|
| 2026.07.29 | ₩1,604 | ₩2,085 | ₩1,557 | ₩1,671 | +4.17% | 214.9만 |
|---|
| 2026.07.28 | ₩1,631 | ₩1,698 | ₩1,537 | ₩1,631 | 0.00% | 20.9만 |
|---|
| 2026.07.27 | ₩1,564 | ₩1,791 | ₩1,564 | ₩1,671 | +6.84% | 33.9만 |
|---|
| 2026.07.24 | ₩1,631 | ₩1,671 | ₩1,497 | ₩1,564 | -4.10% | 39만 |
|---|
| 2026.07.23 | ₩1,791 | ₩1,818 | ₩1,646 | ₩1,711 | -4.48% | 33.2만 |
|---|
| 2026.07.22 | ₩1,698 | ₩1,845 | ₩1,631 | ₩1,811 | +6.69% | 46.3만 |
|---|
| 2026.07.21 | ₩1,564 | ₩1,758 | ₩1,524 | ₩1,711 | +9.40% | 59.6만 |
|---|
| 2026.07.20 | ₩1,417 | ₩1,551 | ₩1,364 | ₩1,551 | +9.43% | 38.6만 |
|---|
| 2026.07.17 | ₩1,404 | ₩1,444 | ₩1,364 | ₩1,417 | +0.95% | 15.6만 |
|---|
| 2026.07.16 | ₩1,551 | ₩1,551 | ₩1,390 | ₩1,430 | -7.76% | 43.9만 |
|---|
| 2026.07.15 | ₩1,524 | ₩1,604 | ₩1,430 | ₩1,511 | -0.88% | 71.1만 |
|---|
| 2026.07.14 | ₩1,765 | ₩2,353 | ₩1,504 | ₩1,531 | -13.26% | 1286.6만 |
|---|
| 2026.07.13 | ₩1,658 | ₩1,738 | ₩1,564 | ₩1,577 | -4.84% | 70.1만 |
|---|
| 2026.07.10 | ₩2,025 | ₩2,085 | ₩1,738 | ₩1,912 | -5.61% | 384.8만 |
|---|
| 2026.07.09 | ₩1,805 | ₩1,865 | ₩1,698 | ₩1,831 | +1.48% | 506.9만 |
|---|
| 2026.07.08 | ₩1,952 | ₩1,972 | ₩1,818 | ₩1,898 | -2.74% | 23.7만 |
|---|
| 2026.07.07 | ₩1,978 | ₩2,025 | ₩1,897 | ₩2,005 | +1.35% | 36.4만 |
|---|
| 2026.07.06 | ₩1,671 | ₩2,166 | ₩1,631 | ₩2,099 | +25.60% | 168.5만 |
|---|
| 2026.07.02 | ₩1,671 | ₩1,724 | ₩1,658 | ₩1,671 | 0.00% | 34.7만 |
|---|
| 2026.07.01 | ₩1,631 | ₩1,765 | ₩1,484 | ₩1,738 | +6.56% | 116.7만 |
|---|
| 2026.06.30 | ₩1,631 | ₩1,724 | ₩1,551 | ₩1,658 | +1.64% | 48.9만 |
|---|
| 2026.06.29 | ₩1,731 | ₩1,765 | ₩1,604 | ₩1,671 | -3.47% | 54.2만 |
|---|
| 2026.06.26 | ₩1,711 | ₩1,964 | ₩1,631 | ₩1,898 | +10.94% | 103.2만 |
|---|
| 2026.06.25 | ₩2,299 | ₩2,299 | ₩1,577 | ₩1,698 | -26.16% | 222.2만 |
|---|
| 2026.06.24 | ₩2,486 | ₩2,794 | ₩2,166 | ₩2,299 | -7.53% | 127.6만 |
|---|
| 2026.06.23 | ₩2,834 | ₩3,034 | ₩2,448 | ₩2,847 | +0.47% | 67.7만 |
|---|
| 2026.06.22 | ₩2,727 | ₩2,887 | ₩2,647 | ₩2,887 | +5.88% | 91.4만 |
|---|
| 2026.06.18 | ₩3,208 | ₩3,569 | ₩2,807 | ₩3,208 | 0.00% | 273.5만 |
|---|
| 2026.06.17 | ₩5,173 | ₩5,374 | ₩4,933 | ₩5,173 | 0.00% | 92.6만 |
|---|
| 2026.06.16 | ₩5,975 | ₩6,136 | ₩4,973 | ₩5,655 | -5.37% | 648.2만 |
|---|
| 2026.06.15 | ₩4,973 | ₩5,374 | ₩4,893 | ₩5,053 | +1.61% | 114.9만 |
|---|
| 2026.06.12 | ₩4,812 | ₩4,933 | ₩4,331 | ₩4,772 | -0.83% | 244.8만 |
|---|
| 2026.06.11 | ₩5,494 | ₩5,614 | ₩4,732 | ₩4,933 | -10.22% | 239.9만 |
|---|
| 2026.06.10 | ₩6,497 | ₩7,098 | ₩5,173 | ₩6,617 | +1.85% | 1010.6만 |
|---|
| 2026.06.09 | ₩4,933 | ₩5,133 | ₩4,411 | ₩5,013 | +1.63% | 410.8만 |
|---|
| 2026.06.08 | ₩5,013 | ₩5,213 | ₩4,331 | ₩5,213 | +4.00% | 123.1만 |
|---|
| 2026.06.05 | ₩6,898 | ₩6,898 | ₩4,732 | ₩5,254 | -23.84% | 249.6만 |
|---|
| 2026.06.04 | ₩7,940 | ₩10,427 | ₩6,056 | ₩6,497 | -18.18% | 1184.3만 |
|---|
| 2026.06.03 | ₩5,735 | ₩5,975 | ₩5,294 | ₩5,895 | +2.80% | 224.5만 |
|---|
| 2026.06.02 | ₩5,494 | ₩6,818 | ₩5,414 | ₩6,136 | +11.68% | 168.2만 |
|---|
| 2026.06.01 | ₩7,339 | ₩8,021 | ₩6,858 | ₩7,620 | +3.83% | 18.3만 |
|---|
| 2026.05.29 | ₩7,459 | ₩8,542 | ₩6,858 | ₩7,620 | +2.15% | 55.4만 |
|---|
| 2026.05.28 | ₩9,625 | ₩10,948 | ₩8,061 | ₩9,304 | -3.33% | 341만 |
|---|
| 2026.05.27 | ₩8,582 | ₩8,622 | ₩8,101 | ₩8,382 | -2.34% | 131.8만 |
|---|
| 2026.05.26 | ₩11,429 | ₩11,429 | ₩7,820 | ₩9,464 | -17.19% | 121.1만 |
|---|
| 2026.05.22 | ₩18,889 | ₩19,651 | ₩13,595 | ₩15,079 | -20.17% | 7.2만 |
|---|
| 2026.05.21 | ₩18,849 | ₩20,613 | ₩17,926 | ₩19,851 | +5.32% | 2.4만 |
|---|
| 2026.05.20 | ₩28,072 | ₩28,072 | ₩22,458 | ₩24,102 | -14.14% | 6.7만 |
|---|
| 2026.05.19 | ₩40,905 | ₩40,905 | ₩32,444 | ₩32,484 | -20.59% | 5.9천 |
|---|
| 2026.05.18 | ₩40,504 | ₩42,510 | ₩37,015 | ₩42,109 | +3.96% | 2.9천 |
|---|
| 2026.05.15 | ₩42,269 | ₩43,111 | ₩39,983 | ₩41,307 | -2.28% | 4천 |
|---|
| 2026.05.14 | ₩42,911 | ₩48,124 | ₩41,467 | ₩43,713 | +1.87% | 1.7만 |
|---|
| 2026.05.13 | ₩41,708 | ₩49,327 | ₩41,708 | ₩42,109 | +0.96% | 1.8만 |
|---|
| 2026.05.12 | ₩41,307 | ₩44,114 | ₩40,103 | ₩42,510 | +2.91% | 2.6천 |
|---|
| 2026.05.11 | ₩43,713 | ₩46,520 | ₩40,103 | ₩42,510 | -2.75% | 6.5만 |
|---|
| 2026.05.08 | ₩44,114 | ₩46,520 | ₩43,312 | ₩44,916 | +1.82% | 3.7천 |
|---|
| 2026.05.07 | ₩44,515 | ₩44,916 | ₩42,109 | ₩44,916 | +0.90% | 2.3천 |
|---|
| 2026.05.06 | ₩40,504 | ₩55,744 | ₩40,304 | ₩43,713 | +7.92% | 3.2만 |
|---|
| 2026.05.05 | ₩31,882 | ₩41,307 | ₩29,677 | ₩40,504 | +27.04% | 2.2만 |
|---|
| 2026.05.04 | ₩34,850 | ₩35,492 | ₩28,153 | ₩29,596 | -15.07% | 8.3천 |
|---|
| 2026.05.01 | ₩38,900 | ₩39,101 | ₩32,965 | ₩34,088 | -12.37% | 1.1만 |
|---|
| 2026.04.30 | ₩41,307 | ₩42,309 | ₩39,702 | ₩39,702 | -3.88% | 3.8천 |
|---|
| 2026.04.29 | ₩51,733 | ₩51,733 | ₩41,307 | ₩42,109 | -18.60% | 4.5천 |
|---|
| 2026.04.28 | ₩53,338 | ₩56,947 | ₩52,936 | ₩52,936 | -0.75% | 1.6천 |
|---|
| 2026.04.27 | ₩57,749 | ₩57,749 | ₩52,936 | ₩54,541 | -5.56% | 1.8천 |
|---|
| 2026.04.24 | ₩58,551 | ₩58,551 | ₩52,134 | ₩53,338 | -8.90% | 4.1천 |
|---|
| 2026.04.23 | ₩61,358 | ₩61,358 | ₩57,749 | ₩58,150 | -5.23% | 1.6천 |
|---|
| 2026.04.22 | ₩62,561 | ₩64,165 | ₩60,957 | ₩64,165 | +2.56% | 1.3만 |
|---|
| 2026.04.21 | ₩65,369 | ₩68,176 | ₩61,759 | ₩62,160 | -4.91% | 4.5천 |
|---|
| 2026.04.20 | ₩64,165 | ₩65,168 | ₩58,230 | ₩63,363 | -1.25% | 3.6천 |
|---|
| 2026.04.17 | ₩62,762 | ₩66,772 | ₩55,744 | ₩64,566 | +2.88% | 1.2만 |
|---|
| 2026.04.16 | ₩64,566 | ₩67,775 | ₩60,556 | ₩60,957 | -5.59% | 4.3천 |
|---|
| 2026.04.15 | ₩62,160 | ₩66,572 | ₩60,155 | ₩64,968 | +4.52% | 8.2천 |
|---|
| 2026.04.14 | ₩64,165 | ₩65,168 | ₩60,957 | ₩60,957 | -5.00% | 7.9천 |
|---|
| 2026.04.13 | ₩60,155 | ₩67,374 | ₩59,834 | ₩64,165 | +6.67% | 1.1만 |
|---|
| 2026.04.10 | ₩49,728 | ₩60,957 | ₩49,728 | ₩58,150 | +16.94% | 1.9만 |
|---|
| 2026.04.09 | ₩45,718 | ₩50,129 | ₩43,392 | ₩50,129 | +9.65% | 1.5만 |
|---|
| 2026.04.08 | ₩42,911 | ₩48,525 | ₩38,299 | ₩46,119 | +7.48% | 1.7만 |
|---|
| 2026.04.07 | ₩42,109 | ₩44,515 | ₩38,499 | ₩43,713 | +3.81% | 3.1만 |
|---|
| 2026.04.06 | ₩43,713 | ₩44,916 | ₩42,510 | ₩43,312 | -0.92% | 1만 |
|---|
| 2026.04.02 | ₩41,307 | ₩45,116 | ₩39,783 | ₩42,109 | +1.94% | 1.1만 |
|---|
| 2026.04.01 | ₩42,109 | ₩43,111 | ₩39,301 | ₩42,911 | +1.90% | 1.3만 |
|---|
| 2026.03.31 | ₩43,312 | ₩43,312 | ₩40,103 | ₩42,109 | -2.78% | 1.1만 |
|---|
| 2026.03.30 | ₩42,109 | ₩47,322 | ₩37,176 | ₩42,911 | +1.90% | 23.1만 |
|---|
| 2026.03.27 | ₩37,697 | ₩42,510 | ₩37,697 | ₩41,307 | +9.57% | 9.5천 |
|---|
| 2026.03.26 | ₩42,109 | ₩42,911 | ₩37,256 | ₩41,106 | -2.38% | 1.9만 |
|---|
| 2026.03.25 | ₩48,525 | ₩48,525 | ₩41,307 | ₩43,713 | -9.92% | 16만 |
|---|
| 2026.03.24 | ₩44,916 | ₩45,317 | ₩40,905 | ₩43,312 | -3.57% | 2만 |
|---|
| 2026.03.23 | ₩54,942 | ₩54,942 | ₩42,109 | ₩49,728 | -9.49% | 2만 |
|---|
| 2026.03.20 | ₩58,150 | ₩60,155 | ₩54,140 | ₩56,145 | -3.45% | 7.3만 |
|---|
| 2026.03.19 | ₩80,207 | ₩80,207 | ₩56,145 | ₩60,155 | -25.00% | 7.3만 |
|---|
| 2026.03.18 | ₩96,248 | ₩132,341 | ₩86,222 | ₩90,233 | -6.25% | 46.9만 |
|---|
| 2026.03.17 | ₩82,212 | ₩110,284 | ₩70,181 | ₩76,196 | -7.32% | 5.8만 |
|---|
| 2026.03.16 | ₩102,264 | ₩102,264 | ₩84,217 | ₩92,238 | -9.80% | 1.9만 |
|---|
| 2026.03.13 | ₩146,377 | ₩148,383 | ₩94,243 | ₩100,259 | -31.51% | 2.2만 |
|---|
| 2026.03.12 | ₩198,512 | ₩198,512 | ₩144,372 | ₩150,388 | -24.24% | 2.2만 |
|---|
| 2026.03.11 | ₩224,579 | ₩224,579 | ₩196,507 | ₩216,558 | -3.57% | 5.5천 |
|---|
| 2026.03.10 | ₩192,496 | ₩220,569 | ₩190,491 | ₩210,543 | +9.38% | 1.9천 |
|---|
| 2026.03.09 | ₩226,584 | ₩226,584 | ₩164,424 | ₩206,533 | -8.85% | 4.6천 |
|---|
| 2026.03.06 | ₩278,719 | ₩278,719 | ₩212,548 | ₩226,584 | -18.71% | 1.5만 |
|---|
| 2026.03.05 | ₩286,739 | ₩326,843 | ₩268,693 | ₩310,801 | +8.39% | 8.1천 |
|---|
| 2026.03.04 | ₩278,719 | ₩300,776 | ₩278,719 | ₩288,744 | +3.60% | 289 |
|---|
| 2026.03.03 | ₩272,703 | ₩294,760 | ₩272,703 | ₩280,724 | +2.94% | 344 |
|---|
| 2026.03.02 | ₩356,920 | ₩356,920 | ₩278,719 | ₩300,776 | -15.73% | 576 |
|---|
| 2026.02.27 | ₩376,972 | ₩384,993 | ₩360,931 | ₩380,982 | +1.06% | 392 |
|---|
| 2026.02.26 | ₩314,812 | ₩380,982 | ₩314,812 | ₩368,951 | +17.20% | 148 |
|---|
| 2026.02.25 | ₩368,951 | ₩401,034 | ₩368,951 | ₩393,013 | +6.52% | 62 |
|---|
| 2026.02.24 | ₩360,931 | ₩389,003 | ₩360,931 | ₩378,977 | +5.00% | 63 |
|---|
| 2026.02.23 | ₩401,034 | ₩401,034 | ₩380,982 | ₩384,993 | -4.00% | 94 |
|---|
| 2026.02.20 | ₩399,029 | ₩405,044 | ₩393,013 | ₩393,013 | -1.51% | 94 |
|---|
| 2026.02.19 | ₩411,060 | ₩417,075 | ₩401,034 | ₩401,034 | -2.44% | 103 |
|---|
| 2026.02.18 | ₩403,039 | ₩415,070 | ₩401,034 | ₩415,070 | +2.99% | 22 |
|---|
| 2026.02.17 | ₩407,050 | ₩429,106 | ₩391,008 | ₩401,034 | -1.48% | 138 |
|---|
| 2026.02.13 | ₩411,060 | ₩427,101 | ₩397,024 | ₩411,060 | 0.00% | 201 |
|---|
| 2026.02.12 | ₩435,122 | ₩471,215 | ₩407,050 | ₩415,070 | -4.61% | 909 |
|---|
| 2026.02.11 | ₩443,143 | ₩443,143 | ₩411,060 | ₩417,075 | -5.88% | 135 |
|---|
| 2026.02.10 | ₩431,112 | ₩431,112 | ₩407,050 | ₩427,101 | -0.93% | 61 |
|---|
| 2026.02.09 | ₩401,034 | ₩429,106 | ₩382,987 | ₩421,086 | +5.00% | 342 |
|---|
| 2026.02.06 | ₩382,987 | ₩403,039 | ₩378,977 | ₩380,982 | -0.52% | 214 |
|---|
| 2026.02.05 | ₩421,086 | ₩441,137 | ₩380,982 | ₩380,982 | -9.52% | 210 |
|---|
| 2026.02.04 | ₩417,075 | ₩441,137 | ₩417,075 | ₩421,086 | +0.96% | 87 |
|---|
| 2026.02.03 | ₩417,075 | ₩429,106 | ₩417,075 | ₩425,096 | +1.92% | 77 |
|---|
| 2026.02.02 | ₩419,081 | ₩439,132 | ₩419,081 | ₩433,117 | +3.35% | 121 |
|---|
| 2026.01.30 | ₩423,091 | ₩447,153 | ₩417,075 | ₩433,117 | +2.37% | 302 |
|---|
| 2026.01.29 | ₩475,225 | ₩475,225 | ₩407,050 | ₩435,122 | -8.44% | 579 |
|---|
| 2026.01.28 | ₩467,205 | ₩489,261 | ₩431,112 | ₩483,246 | +3.43% | 3.3천 |
|---|
| 2026.01.27 | ₩421,086 | ₩463,194 | ₩417,075 | ₩443,143 | +5.24% | 489 |
|---|
| 2026.01.26 | ₩425,096 | ₩427,101 | ₩415,070 | ₩427,101 | +0.47% | 108 |
|---|
| 2026.01.23 | ₩417,075 | ₩449,158 | ₩405,044 | ₩429,106 | +2.88% | 740 |
|---|
| 2026.01.22 | ₩415,070 | ₩437,127 | ₩401,034 | ₩415,070 | 0.00% | 268 |
|---|
| 2026.01.21 | ₩437,127 | ₩437,127 | ₩401,034 | ₩419,081 | -4.13% | 208 |
|---|
| 2026.01.20 | ₩435,122 | ₩435,122 | ₩401,034 | ₩411,060 | -5.53% | 205 |
|---|
| 2026.01.16 | ₩421,086 | ₩439,132 | ₩421,086 | ₩439,132 | +4.29% | 103 |
|---|
| 2026.01.15 | ₩425,096 | ₩441,137 | ₩415,070 | ₩441,137 | +3.77% | 146 |
|---|
| 2026.01.14 | ₩421,086 | ₩443,143 | ₩421,086 | ₩433,117 | +2.86% | 152 |
|---|
| 2026.01.13 | ₩441,137 | ₩447,153 | ₩427,101 | ₩447,153 | +1.36% | 130 |
|---|
| 2026.01.12 | ₩447,153 | ₩447,153 | ₩427,101 | ₩447,153 | 0.00% | 207 |
|---|
| 2026.01.09 | ₩443,143 | ₩451,163 | ₩435,122 | ₩449,158 | +1.36% | 142 |
|---|
| 2026.01.08 | ₩441,137 | ₩451,163 | ₩433,117 | ₩447,153 | +1.36% | 206 |
|---|
| 2026.01.07 | ₩459,184 | ₩463,194 | ₩437,127 | ₩449,158 | -2.18% | 284 |
|---|
| 2026.01.06 | ₩453,168 | ₩461,189 | ₩441,137 | ₩461,189 | +1.77% | 442 |
|---|
| 2026.01.05 | ₩429,106 | ₩473,220 | ₩425,096 | ₩459,184 | +7.01% | 797 |
|---|
| 2026.01.02 | ₩407,050 | ₩437,127 | ₩407,050 | ₩437,127 | +7.39% | 180 |
|---|
| 2025.12.31 | ₩413,065 | ₩439,132 | ₩403,039 | ₩403,039 | -2.43% | 280 |
|---|
| 2025.12.30 | ₩427,101 | ₩441,137 | ₩401,034 | ₩421,086 | -1.41% | 899 |
|---|
| 2025.12.29 | ₩433,117 | ₩481,241 | ₩417,075 | ₩441,137 | +1.85% | 2.1천 |
|---|
| 2025.12.26 | ₩457,179 | ₩471,215 | ₩401,034 | ₩429,106 | -6.14% | 3.3만 |
|---|
| 2025.12.24 | ₩405,044 | ₩405,044 | ₩399,029 | ₩399,029 | -1.49% | 689 |
|---|
| 2025.12.23 | ₩421,086 | ₩421,086 | ₩397,024 | ₩403,039 | -4.29% | 151 |
|---|
| 2025.12.22 | ₩415,070 | ₩417,075 | ₩401,034 | ₩407,050 | -1.93% | 262 |
|---|
| 2025.12.19 | ₩441,137 | ₩441,137 | ₩411,060 | ₩415,070 | -5.91% | 96 |
|---|
| 2025.12.18 | ₩461,189 | ₩461,189 | ₩421,086 | ₩425,096 | -7.83% | 224 |
|---|
| 2025.12.17 | ₩457,179 | ₩463,194 | ₩421,086 | ₩423,091 | -7.46% | 198 |
|---|
| 2025.12.16 | ₩451,163 | ₩473,220 | ₩439,132 | ₩447,153 | -0.89% | 284 |
|---|
| 2025.12.15 | ₩497,282 | ₩497,282 | ₩437,127 | ₩449,158 | -9.68% | 283 |
|---|
| 2025.12.12 | ₩509,313 | ₩521,344 | ₩485,251 | ₩485,251 | -4.72% | 306 |
|---|
| 2025.12.11 | ₩521,344 | ₩535,380 | ₩507,308 | ₩511,318 | -1.92% | 186 |
|---|
| 2025.12.10 | ₩545,406 | ₩549,417 | ₩525,355 | ₩531,370 | -2.57% | 148 |
|---|
| 2025.12.09 | ₩557,437 | ₩567,463 | ₩523,349 | ₩543,401 | -2.52% | 143 |
|---|
| 2025.12.08 | ₩581,499 | ₩581,499 | ₩561,448 | ₩567,463 | -2.41% | 192 |
|---|
| 2025.12.05 | ₩609,572 | ₩609,572 | ₩563,453 | ₩575,484 | -5.59% | 200 |
|---|
| 2025.12.04 | ₩579,494 | ₩585,510 | ₩559,442 | ₩569,468 | -1.73% | 482 |
|---|
| 2025.12.03 | ₩545,406 | ₩625,613 | ₩541,396 | ₩585,510 | +7.35% | 1.4천 |
|---|
| 2025.12.02 | ₩527,360 | ₩563,453 | ₩527,360 | ₩557,437 | +5.70% | 291 |
|---|
| 2025.12.01 | ₩495,277 | ₩533,375 | ₩483,246 | ₩531,370 | +7.29% | 782 |
|---|
| 2025.11.28 | ₩523,349 | ₩525,355 | ₩481,241 | ₩495,277 | -5.36% | 99 |
|---|
| 2025.11.26 | ₩519,339 | ₩535,380 | ₩517,334 | ₩521,344 | +0.39% | 95 |
|---|
| 2025.11.25 | ₩521,344 | ₩531,370 | ₩517,334 | ₩523,349 | +0.38% | 133 |
|---|
| 2025.11.24 | ₩483,246 | ₩527,360 | ₩483,246 | ₩527,360 | +9.13% | 64 |
|---|
| 2025.11.21 | ₩521,344 | ₩531,370 | ₩495,277 | ₩527,360 | +1.15% | 122 |
|---|
| 2025.11.20 | ₩581,499 | ₩581,499 | ₩513,324 | ₩519,339 | -10.69% | 183 |
|---|
| 2025.11.19 | ₩561,448 | ₩561,448 | ₩481,241 | ₩525,355 | -6.43% | 252 |
|---|
| 2025.11.18 | ₩475,225 | ₩493,272 | ₩445,148 | ₩489,261 | +2.95% | 196 |
|---|
| 2025.11.17 | ₩505,303 | ₩521,344 | ₩471,215 | ₩477,230 | -5.56% | 198 |
|---|
| 2025.11.14 | ₩511,318 | ₩517,334 | ₩489,261 | ₩515,329 | +0.78% | 286 |
|---|
| 2025.11.13 | ₩541,396 | ₩547,411 | ₩521,344 | ₩525,355 | -2.96% | 121 |
|---|
| 2025.11.12 | ₩543,401 | ₩561,448 | ₩535,380 | ₩553,427 | +1.85% | 177 |
|---|
| 2025.11.11 | ₩543,401 | ₩551,422 | ₩519,339 | ₩547,411 | +0.74% | 229 |
|---|
| 2025.11.10 | ₩553,427 | ₩557,437 | ₩539,391 | ₩551,422 | -0.36% | 531 |
|---|
| 2025.11.07 | ₩561,448 | ₩571,473 | ₩539,391 | ₩543,401 | -3.21% | 640 |
|---|
| 2025.11.06 | ₩569,468 | ₩581,499 | ₩551,422 | ₩561,448 | -1.41% | 331 |
|---|
| 2025.11.05 | ₩561,448 | ₩575,484 | ₩561,448 | ₩569,468 | +1.43% | 225 |
|---|
| 2025.11.04 | ₩593,530 | ₩593,530 | ₩561,448 | ₩561,448 | -5.41% | 657 |
|---|
| 2025.11.03 | ₩621,603 | ₩661,706 | ₩601,551 | ₩611,577 | -1.61% | 1.8천 |
|---|
| 2025.10.31 | ₩603,556 | ₩641,654 | ₩585,510 | ₩623,608 | +3.32% | 822 |
|---|
| 2025.10.30 | ₩615,587 | ₩651,680 | ₩559,442 | ₩607,567 | -1.30% | 2.2천 |
|---|
| 2025.10.29 | ₩601,551 | ₩938,420 | ₩581,499 | ₩703,815 | +17.00% | 3.8만 |
|---|
| 2025.10.28 | ₩621,603 | ₩631,629 | ₩585,510 | ₩593,530 | -4.52% | 309 |
|---|
| 2025.10.27 | ₩621,603 | ₩621,603 | ₩581,499 | ₩619,598 | -0.32% | 427 |
|---|
| 2025.10.24 | ₩601,551 | ₩601,551 | ₩575,484 | ₩581,499 | -3.33% | 485 |
|---|
| 2025.10.23 | ₩619,598 | ₩619,598 | ₩557,437 | ₩571,473 | -7.77% | 281 |
|---|
| 2025.10.22 | ₩591,525 | ₩599,546 | ₩563,453 | ₩567,463 | -4.07% | 368 |
|---|
| 2025.10.21 | ₩581,499 | ₩589,520 | ₩571,473 | ₩587,515 | +1.03% | 256 |
|---|
| 2025.10.20 | ₩575,484 | ₩597,541 | ₩573,479 | ₩587,515 | +2.09% | 197 |
|---|
| 2025.10.17 | ₩573,479 | ₩575,484 | ₩541,396 | ₩553,427 | -3.50% | 580 |
|---|
| 2025.10.16 | ₩633,634 | ₩647,670 | ₩571,473 | ₩583,504 | -7.91% | 667 |
|---|
| 2025.10.15 | ₩673,737 | ₩679,753 | ₩633,634 | ₩633,634 | -5.95% | 673 |
|---|
| 2025.10.14 | ₩699,804 | ₩699,804 | ₩669,727 | ₩677,747 | -3.15% | 379 |
|---|
| 2025.10.13 | ₩657,696 | ₩699,804 | ₩657,696 | ₩681,758 | +3.66% | 391 |
|---|
| 2025.10.10 | ₩727,877 | ₩741,913 | ₩661,706 | ₩673,737 | -7.44% | 850 |
|---|