시장 데이터를 불러오는 중
전체 종목
도유 인터내셔널 홀딩스 ADR 과거 주가
DouYu International Holdings Limited - American Depositary Shares · DOYU · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DouYu International Holdings Limited - American Depositary Shares · DOYU · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,467 | ₩5,507 | ₩4,985 | ₩5,320 | -2.70% | 8.4만 |
| 2026.10.08 | ₩5,608 | ₩5,608 | ₩5,427 | ₩5,494 | -2.03% | 2.7만 |
| 2026.10.07 | ₩5,695 | ₩5,722 | ₩5,454 | ₩5,494 | -3.53% | 2.4만 |
| 2026.10.06 | ₩5,695 | ₩5,796 | ₩5,695 | ₩5,762 | +1.18% | 1.4만 |
| 2026.10.05 | ₩5,936 | ₩5,936 | ₩5,668 | ₩5,856 | -1.35% | 2.7만 |
| 2026.10.02 | ₩5,789 | ₩5,976 | ₩5,682 | ₩5,963 | +3.01% | 4.5만 |
| 2026.10.01 | ₩5,956 | ₩6,066 | ₩5,775 | ₩5,816 | -2.36% | 2.2만 |
| 2026.09.30 | ₩6,100 | ₩6,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,151 |
| +0.83% |
| 5.4만 |
| 2026.09.29 | ₩6,137 | ₩6,191 | ₩6,064 | ₩6,110 | -0.44% | 2.3만 |
|---|
| 2026.09.28 | ₩6,151 | ₩6,231 | ₩6,151 | ₩6,164 | +0.22% | 7.6천 |
|---|
| 2026.09.25 | ₩6,298 | ₩6,378 | ₩6,177 | ₩6,177 | -1.91% | 5.2만 |
|---|
| 2026.09.24 | ₩6,204 | ₩6,244 | ₩6,164 | ₩6,231 | +0.43% | 1.1만 |
|---|
| 2026.09.23 | ₩6,392 | ₩6,432 | ₩6,164 | ₩6,258 | -2.10% | 1.7만 |
|---|
| 2026.09.22 | ₩6,285 | ₩6,432 | ₩6,127 | ₩6,311 | +0.43% | 5.1천 |
|---|
| 2026.09.21 | ₩6,258 | ₩6,419 | ₩6,152 | ₩6,378 | +1.93% | 5.3만 |
|---|
| 2026.09.18 | ₩6,171 | ₩6,412 | ₩6,144 | ₩6,365 | +3.15% | 9만 |
|---|
| 2026.09.17 | ₩6,177 | ₩6,378 | ₩6,144 | ₩6,231 | +0.87% | 2.9만 |
|---|
| 2026.09.16 | ₩6,298 | ₩6,325 | ₩6,057 | ₩6,177 | -1.91% | 8.8만 |
|---|
| 2026.09.15 | ₩6,285 | ₩6,352 | ₩6,265 | ₩6,325 | +0.64% | 2.2만 |
|---|
| 2026.09.14 | ₩6,298 | ₩6,378 | ₩6,298 | ₩6,365 | +1.06% | 9천 |
|---|
| 2026.09.11 | ₩6,110 | ₩6,311 | ₩6,070 | ₩6,298 | +3.07% | 5만 |
|---|
| 2026.09.10 | ₩6,030 | ₩6,191 | ₩6,030 | ₩6,084 | +0.89% | 3.3만 |
|---|
| 2026.09.09 | ₩6,003 | ₩6,097 | ₩6,003 | ₩6,043 | +0.67% | 9.6천 |
|---|
| 2026.09.08 | ₩5,722 | ₩6,070 | ₩5,722 | ₩5,976 | +4.45% | 3.2만 |
|---|
| 2026.09.04 | ₩5,842 | ₩5,923 | ₩5,749 | ₩5,762 | -1.38% | 3.8만 |
|---|
| 2026.09.03 | ₩5,789 | ₩5,923 | ₩5,695 | ₩5,829 | +0.69% | 2.4만 |
|---|
| 2026.09.02 | ₩5,789 | ₩5,816 | ₩5,749 | ₩5,762 | -0.46% | 1.1만 |
|---|
| 2026.09.01 | ₩5,816 | ₩5,856 | ₩5,816 | ₩5,842 | +0.46% | 1.4만 |
|---|
| 2026.08.31 | ₩5,742 | ₩5,802 | ₩5,668 | ₩5,802 | +1.05% | 1.5만 |
|---|
| 2026.08.28 | ₩5,682 | ₩5,735 | ₩5,601 | ₩5,735 | +0.94% | 1.8만 |
|---|
| 2026.08.27 | ₩5,856 | ₩5,896 | ₩5,695 | ₩5,708 | -2.52% | 2.2만 |
|---|
| 2026.08.26 | ₩5,695 | ₩5,869 | ₩5,695 | ₩5,842 | +2.59% | 3.3만 |
|---|
| 2026.08.25 | ₩5,762 | ₩5,829 | ₩5,682 | ₩5,695 | -1.16% | 3.9만 |
|---|
| 2026.08.24 | ₩5,695 | ₩5,762 | ₩5,655 | ₩5,695 | 0.00% | 9.2만 |
|---|
| 2026.08.21 | ₩6,003 | ₩6,164 | ₩5,628 | ₩5,842 | -2.68% | 6만 |
|---|
| 2026.08.20 | ₩6,298 | ₩6,298 | ₩5,963 | ₩5,976 | -5.11% | 2.1만 |
|---|
| 2026.08.19 | ₩6,258 | ₩6,425 | ₩6,204 | ₩6,311 | +0.86% | 2.2만 |
|---|
| 2026.08.18 | ₩6,298 | ₩6,378 | ₩6,258 | ₩6,365 | +1.06% | 7천 |
|---|
| 2026.08.17 | ₩6,043 | ₩6,499 | ₩5,964 | ₩6,311 | +4.43% | 3.5만 |
|---|
| 2026.08.14 | ₩6,177 | ₩6,298 | ₩6,171 | ₩6,298 | +1.95% | 3.2만 |
|---|
| 2026.08.13 | ₩6,231 | ₩6,231 | ₩6,017 | ₩6,030 | -3.23% | 2.4천 |
|---|
| 2026.08.12 | ₩6,231 | ₩6,231 | ₩6,097 | ₩6,131 | -1.61% | 1.2만 |
|---|
| 2026.08.11 | ₩6,084 | ₩6,298 | ₩5,990 | ₩6,171 | +1.43% | 5.2만 |
|---|
| 2026.08.10 | ₩6,244 | ₩6,399 | ₩5,963 | ₩5,963 | -4.51% | 2.6만 |
|---|
| 2026.08.07 | ₩6,164 | ₩6,325 | ₩6,151 | ₩6,305 | +2.28% | 2.4만 |
|---|
| 2026.08.06 | ₩6,271 | ₩6,352 | ₩6,097 | ₩6,097 | -2.78% | 2.4만 |
|---|
| 2026.08.05 | ₩6,244 | ₩6,539 | ₩6,043 | ₩6,392 | +2.36% | 1만 |
|---|
| 2026.08.04 | ₩6,030 | ₩6,526 | ₩6,030 | ₩6,344 | +5.20% | 2.8만 |
|---|
| 2026.08.03 | ₩6,231 | ₩6,352 | ₩6,198 | ₩6,298 | +1.08% | 2.1만 |
|---|
| 2026.07.31 | ₩6,164 | ₩6,231 | ₩6,151 | ₩6,191 | +0.43% | 3.4천 |
|---|
| 2026.07.30 | ₩6,131 | ₩6,345 | ₩6,057 | ₩6,325 | +3.17% | 1.5만 |
|---|
| 2026.07.29 | ₩6,231 | ₩6,298 | ₩6,151 | ₩6,231 | 0.00% | 1.3만 |
|---|
| 2026.07.28 | ₩5,956 | ₩6,244 | ₩5,956 | ₩6,231 | +4.61% | 1.1만 |
|---|
| 2026.07.27 | ₩5,896 | ₩6,110 | ₩5,896 | ₩5,990 | +1.59% | 7.5천 |
|---|
| 2026.07.24 | ₩5,909 | ₩6,151 | ₩5,909 | ₩6,043 | +2.27% | 1.8만 |
|---|
| 2026.07.23 | ₩6,165 | ₩6,204 | ₩5,863 | ₩5,936 | -3.72% | 4.1만 |
|---|
| 2026.07.22 | ₩6,204 | ₩6,255 | ₩6,204 | ₩6,231 | +0.43% | 1.6만 |
|---|
| 2026.07.21 | ₩6,325 | ₩6,392 | ₩6,231 | ₩6,231 | -1.48% | 7.1천 |
|---|
| 2026.07.20 | ₩6,124 | ₩6,527 | ₩6,124 | ₩6,358 | +3.83% | 1.5만 |
|---|
| 2026.07.17 | ₩6,110 | ₩6,218 | ₩6,070 | ₩6,204 | +1.54% | 1.4만 |
|---|
| 2026.07.16 | ₩6,110 | ₩6,271 | ₩6,110 | ₩6,204 | +1.54% | 7.5천 |
|---|
| 2026.07.15 | ₩6,137 | ₩6,191 | ₩6,057 | ₩6,057 | -1.31% | 5.3천 |
|---|
| 2026.07.14 | ₩6,204 | ₩6,285 | ₩6,177 | ₩6,177 | -0.43% | 3.8천 |
|---|
| 2026.07.13 | ₩6,043 | ₩6,207 | ₩6,043 | ₩6,164 | +2.00% | 1.7만 |
|---|
| 2026.07.10 | ₩5,990 | ₩6,110 | ₩5,963 | ₩6,097 | +1.79% | 7.9천 |
|---|
| 2026.07.09 | ₩6,204 | ₩6,204 | ₩5,909 | ₩5,963 | -3.89% | 1.5만 |
|---|
| 2026.07.08 | ₩6,365 | ₩6,432 | ₩6,177 | ₩6,177 | -2.95% | 1.3만 |
|---|
| 2026.07.07 | ₩6,378 | ₩6,553 | ₩6,338 | ₩6,419 | +0.63% | 1.9만 |
|---|
| 2026.07.06 | ₩6,405 | ₩6,566 | ₩6,345 | ₩6,445 | +0.63% | 2.2만 |
|---|
| 2026.07.02 | ₩6,177 | ₩6,445 | ₩6,177 | ₩6,419 | +3.90% | 2만 |
|---|
| 2026.07.01 | ₩6,144 | ₩6,298 | ₩6,144 | ₩6,231 | +1.42% | 1.9만 |
|---|
| 2026.06.30 | ₩6,184 | ₩6,271 | ₩6,164 | ₩6,231 | +0.76% | 1.6만 |
|---|
| 2026.06.29 | ₩6,137 | ₩6,285 | ₩5,990 | ₩6,271 | +2.18% | 2.3만 |
|---|
| 2026.06.26 | ₩6,057 | ₩6,204 | ₩6,003 | ₩6,151 | +1.55% | 5만 |
|---|
| 2026.06.25 | ₩6,043 | ₩6,177 | ₩6,030 | ₩6,164 | +2.00% | 2.1만 |
|---|
| 2026.06.24 | ₩6,030 | ₩6,164 | ₩6,030 | ₩6,070 | +0.67% | 6.6천 |
|---|
| 2026.06.23 | ₩6,057 | ₩6,204 | ₩6,017 | ₩6,057 | 0.00% | 4.5만 |
|---|
| 2026.06.22 | ₩6,177 | ₩6,255 | ₩6,030 | ₩6,231 | +0.87% | 2만 |
|---|
| 2026.06.18 | ₩5,963 | ₩6,311 | ₩5,923 | ₩6,311 | +5.84% | 6.7만 |
|---|
| 2026.06.17 | ₩6,097 | ₩6,124 | ₩5,963 | ₩5,990 | -1.76% | 3.9만 |
|---|
| 2026.06.16 | ₩6,311 | ₩6,429 | ₩6,017 | ₩6,084 | -3.61% | 7.8만 |
|---|
| 2026.06.15 | ₩6,593 | ₩6,620 | ₩6,365 | ₩6,405 | -2.85% | 4만 |
|---|
| 2026.06.12 | ₩6,633 | ₩6,727 | ₩6,553 | ₩6,646 | +0.20% | 1.8만 |
|---|
| 2026.06.11 | ₩6,459 | ₩6,767 | ₩6,459 | ₩6,700 | +3.73% | 1.4만 |
|---|
| 2026.06.10 | ₩6,499 | ₩6,794 | ₩6,499 | ₩6,579 | +1.24% | 1.1만 |
|---|
| 2026.06.09 | ₩6,553 | ₩6,660 | ₩6,472 | ₩6,579 | +0.41% | 1.6만 |
|---|
| 2026.06.08 | ₩6,620 | ₩6,711 | ₩6,472 | ₩6,553 | -1.01% | 2.8만 |
|---|
| 2026.06.05 | ₩6,915 | ₩6,928 | ₩6,620 | ₩6,700 | -3.10% | 2.7만 |
|---|
| 2026.06.04 | ₩6,727 | ₩7,022 | ₩6,700 | ₩6,861 | +1.99% | 1.4만 |
|---|
| 2026.06.03 | ₩6,928 | ₩6,928 | ₩6,714 | ₩6,727 | -2.90% | 9.4천 |
|---|
| 2026.06.02 | ₩6,968 | ₩7,102 | ₩6,724 | ₩7,102 | +1.92% | 11.3만 |
|---|
| 2026.06.01 | ₩7,062 | ₩7,062 | ₩6,814 | ₩6,919 | -2.03% | 3만 |
|---|
| 2026.05.29 | ₩6,794 | ₩7,049 | ₩6,718 | ₩7,022 | +3.35% | 2.1만 |
|---|
| 2026.05.28 | ₩6,372 | ₩6,901 | ₩6,372 | ₩6,861 | +7.68% | 3.9만 |
|---|
| 2026.05.27 | ₩6,754 | ₩6,834 | ₩6,597 | ₩6,700 | -0.79% | 1.3만 |
|---|
| 2026.05.26 | ₩6,352 | ₩6,781 | ₩6,097 | ₩6,754 | +6.33% | 7.3만 |
|---|
| 2026.05.22 | ₩6,177 | ₩6,318 | ₩6,164 | ₩6,258 | +1.30% | 2.8만 |
|---|
| 2026.05.21 | ₩6,311 | ₩6,432 | ₩6,258 | ₩6,298 | -0.21% | 8.7천 |
|---|
| 2026.05.20 | ₩6,378 | ₩6,405 | ₩6,261 | ₩6,298 | -1.26% | 6천 |
|---|
| 2026.05.19 | ₩6,218 | ₩6,486 | ₩6,204 | ₩6,378 | +2.59% | 1.4만 |
|---|
| 2026.05.18 | ₩6,177 | ₩6,352 | ₩6,177 | ₩6,258 | +1.30% | 1.7만 |
|---|
| 2026.05.15 | ₩6,030 | ₩6,164 | ₩6,030 | ₩6,070 | +0.67% | 1만 |
|---|
| 2026.05.14 | ₩6,271 | ₩6,271 | ₩5,735 | ₩6,084 | -2.99% | 6.2만 |
|---|
| 2026.05.13 | ₩6,378 | ₩6,566 | ₩6,177 | ₩6,244 | -2.10% | 8.6만 |
|---|
| 2026.05.12 | ₩6,298 | ₩6,499 | ₩6,258 | ₩6,459 | +2.55% | 3.6만 |
|---|
| 2026.05.11 | ₩6,298 | ₩6,338 | ₩6,195 | ₩6,298 | 0.00% | 8.8천 |
|---|
| 2026.05.08 | ₩6,352 | ₩6,365 | ₩6,244 | ₩6,311 | -0.63% | 2.5만 |
|---|
| 2026.05.07 | ₩6,459 | ₩6,522 | ₩6,231 | ₩6,298 | -2.49% | 2.5만 |
|---|
| 2026.05.06 | ₩6,472 | ₩6,553 | ₩6,459 | ₩6,519 | +0.72% | 1.1만 |
|---|
| 2026.05.05 | ₩6,628 | ₩6,628 | ₩6,432 | ₩6,432 | -2.95% | 5.1천 |
|---|
| 2026.05.04 | ₩6,566 | ₩6,673 | ₩6,486 | ₩6,553 | -0.20% | 5.2천 |
|---|
| 2026.05.01 | ₩6,633 | ₩6,700 | ₩6,464 | ₩6,633 | 0.00% | 3.4천 |
|---|
| 2026.04.30 | ₩6,512 | ₩6,687 | ₩6,459 | ₩6,539 | +0.41% | 2.3만 |
|---|
| 2026.04.29 | ₩6,539 | ₩6,700 | ₩6,445 | ₩6,593 | +0.82% | 1.3만 |
|---|
| 2026.04.28 | ₩6,781 | ₩6,878 | ₩6,526 | ₩6,539 | -3.56% | 1.3만 |
|---|
| 2026.04.27 | ₩6,646 | ₩6,700 | ₩6,579 | ₩6,633 | -0.20% | 6.7천 |
|---|
| 2026.04.24 | ₩6,687 | ₩6,707 | ₩6,646 | ₩6,687 | 0.00% | 5.2천 |
|---|
| 2026.04.23 | ₩6,693 | ₩6,767 | ₩6,633 | ₩6,673 | -0.30% | 9.5천 |
|---|
| 2026.04.22 | ₩6,700 | ₩6,888 | ₩6,620 | ₩6,727 | +0.40% | 1.7만 |
|---|
| 2026.04.21 | ₩6,861 | ₩6,928 | ₩6,700 | ₩6,767 | -1.37% | 8.9천 |
|---|
| 2026.04.20 | ₩6,573 | ₩6,955 | ₩6,573 | ₩6,915 | +5.20% | 3.6만 |
|---|
| 2026.04.17 | ₩6,472 | ₩6,687 | ₩6,405 | ₩6,432 | -0.62% | 2.4만 |
|---|
| 2026.04.16 | ₩6,445 | ₩6,566 | ₩6,365 | ₩6,439 | -0.10% | 1.3만 |
|---|
| 2026.04.15 | ₩6,589 | ₩6,700 | ₩6,459 | ₩6,526 | -0.96% | 1.9만 |
|---|
| 2026.04.14 | ₩6,539 | ₩6,673 | ₩6,432 | ₩6,579 | +0.61% | 1.2만 |
|---|
| 2026.04.13 | ₩6,325 | ₩6,499 | ₩6,325 | ₩6,459 | +2.12% | 1.2만 |
|---|
| 2026.04.10 | ₩6,553 | ₩6,566 | ₩6,311 | ₩6,325 | -3.48% | 1.4만 |
|---|
| 2026.04.09 | ₩6,579 | ₩6,620 | ₩6,432 | ₩6,553 | -0.41% | 1.3만 |
|---|
| 2026.04.08 | ₩6,566 | ₩6,727 | ₩6,566 | ₩6,593 | +0.41% | 1.1만 |
|---|
| 2026.04.07 | ₩6,499 | ₩6,606 | ₩6,372 | ₩6,539 | +0.62% | 1.8만 |
|---|
| 2026.04.06 | ₩6,486 | ₩6,606 | ₩6,472 | ₩6,472 | -0.21% | 6.4천 |
|---|
| 2026.04.02 | ₩6,486 | ₩6,700 | ₩6,459 | ₩6,459 | -0.41% | 1.9만 |
|---|
| 2026.04.01 | ₩6,787 | ₩6,787 | ₩6,378 | ₩6,378 | -6.02% | 1.7만 |
|---|
| 2026.03.31 | ₩6,338 | ₩6,727 | ₩6,338 | ₩6,727 | +6.13% | 3.9만 |
|---|
| 2026.03.30 | ₩6,231 | ₩6,311 | ₩6,124 | ₩6,271 | +0.65% | 3.9만 |
|---|
| 2026.03.27 | ₩6,365 | ₩6,365 | ₩6,244 | ₩6,244 | -1.89% | 2.1만 |
|---|
| 2026.03.26 | ₩6,365 | ₩6,579 | ₩6,365 | ₩6,385 | +0.32% | 1.4만 |
|---|
| 2026.03.25 | ₩6,164 | ₩6,508 | ₩6,163 | ₩6,392 | +3.70% | 4만 |
|---|
| 2026.03.24 | ₩6,298 | ₩6,358 | ₩6,030 | ₩6,070 | -3.62% | 1.9만 |
|---|
| 2026.03.23 | ₩6,432 | ₩6,459 | ₩6,298 | ₩6,365 | -1.04% | 2만 |
|---|
| 2026.03.20 | ₩6,512 | ₩6,660 | ₩6,479 | ₩6,499 | -0.21% | 2.2만 |
|---|
| 2026.03.19 | ₩6,834 | ₩6,881 | ₩6,499 | ₩6,633 | -2.94% | 2.9만 |
|---|
| 2026.03.18 | ₩6,767 | ₩7,122 | ₩6,767 | ₩6,928 | +2.38% | 3.9만 |
|---|
| 2026.03.17 | ₩6,660 | ₩6,968 | ₩6,660 | ₩6,915 | +3.82% | 3.3만 |
|---|
| 2026.03.16 | ₩6,901 | ₩6,965 | ₩6,754 | ₩6,794 | -1.55% | 2.7만 |
|---|
| 2026.03.13 | ₩6,901 | ₩7,089 | ₩6,834 | ₩6,901 | 0.00% | 2만 |
|---|
| 2026.03.12 | ₩7,089 | ₩7,196 | ₩6,781 | ₩6,861 | -3.21% | 1.4만 |
|---|
| 2026.03.11 | ₩6,781 | ₩7,209 | ₩6,767 | ₩7,196 | +6.13% | 2.8만 |
|---|
| 2026.03.10 | ₩6,834 | ₩7,183 | ₩6,727 | ₩6,807 | -0.39% | 2.9만 |
|---|
| 2026.03.09 | ₩6,553 | ₩6,915 | ₩6,553 | ₩6,821 | +4.09% | 3만 |
|---|
| 2026.03.06 | ₩6,759 | ₩7,102 | ₩6,606 | ₩6,646 | -1.67% | 2.4만 |
|---|
| 2026.03.05 | ₩6,901 | ₩7,129 | ₩6,512 | ₩6,781 | -1.75% | 8.9만 |
|---|
| 2026.03.04 | ₩7,062 | ₩7,126 | ₩6,781 | ₩6,901 | -2.28% | 3.3만 |
|---|
| 2026.03.03 | ₩7,410 | ₩7,459 | ₩7,035 | ₩7,156 | -3.44% | 3.9만 |
|---|
| 2026.03.02 | ₩6,874 | ₩7,692 | ₩6,874 | ₩7,518 | +9.36% | 5.1만 |
|---|
| 2026.02.27 | ₩6,593 | ₩7,075 | ₩6,478 | ₩7,075 | +7.32% | 23만 |
|---|
| 2026.02.26 | ₩6,486 | ₩6,714 | ₩6,378 | ₩6,646 | +2.48% | 4.3만 |
|---|
| 2026.02.25 | ₩6,057 | ₩6,606 | ₩6,057 | ₩6,566 | +8.41% | 8.9만 |
|---|
| 2026.02.24 | ₩6,714 | ₩7,173 | ₩5,735 | ₩6,003 | -10.58% | 21.2만 |
|---|
| 2026.02.23 | ₩7,142 | ₩7,397 | ₩6,727 | ₩6,740 | -5.63% | 3.4만 |
|---|
| 2026.02.20 | ₩7,156 | ₩7,384 | ₩7,049 | ₩7,062 | -1.31% | 1.8만 |
|---|
| 2026.02.19 | ₩7,464 | ₩7,464 | ₩7,183 | ₩7,209 | -3.41% | 1.5만 |
|---|
| 2026.02.18 | ₩7,491 | ₩7,531 | ₩7,236 | ₩7,330 | -2.15% | 3만 |
|---|
| 2026.02.17 | ₩7,799 | ₩7,853 | ₩7,370 | ₩7,397 | -5.15% | 3.8만 |
|---|
| 2026.02.13 | ₩7,611 | ₩7,960 | ₩7,611 | ₩7,786 | +2.29% | 1.9만 |
|---|
| 2026.02.12 | ₩7,611 | ₩7,759 | ₩7,527 | ₩7,611 | 0.00% | 3.7만 |
|---|
| 2026.02.11 | ₩7,866 | ₩8,040 | ₩7,652 | ₩7,652 | -2.73% | 2.3만 |
|---|
| 2026.02.10 | ₩8,040 | ₩8,063 | ₩7,772 | ₩7,786 | -3.17% | 2.3만 |
|---|
| 2026.02.09 | ₩7,625 | ₩8,040 | ₩7,504 | ₩7,933 | +4.04% | 6만 |
|---|
| 2026.02.06 | ₩7,757 | ₩7,757 | ₩7,564 | ₩7,611 | -1.88% | 6.7만 |
|---|
| 2026.02.05 | ₩7,826 | ₩7,879 | ₩7,504 | ₩7,571 | -3.25% | 10.1만 |
|---|
| 2026.02.04 | ₩8,134 | ₩8,435 | ₩7,638 | ₩7,879 | -3.13% | 9.6만 |
|---|
| 2026.02.03 | ₩8,482 | ₩8,536 | ₩8,054 | ₩8,134 | -4.11% | 4.2만 |
|---|
| 2026.02.02 | ₩8,563 | ₩8,698 | ₩8,442 | ₩8,536 | -0.31% | 4.6만 |
|---|
| 2026.01.30 | ₩8,683 | ₩8,750 | ₩8,509 | ₩8,536 | -1.70% | 8.7만 |
|---|
| 2026.01.29 | ₩8,791 | ₩8,791 | ₩8,536 | ₩8,724 | -0.76% | 1.9만 |
|---|
| 2026.01.28 | ₩8,831 | ₩8,978 | ₩8,737 | ₩8,791 | -0.46% | 3.7만 |
|---|
| 2026.01.27 | ₩8,697 | ₩8,951 | ₩8,697 | ₩8,858 | +1.85% | 2.9만 |
|---|
| 2026.01.26 | ₩8,858 | ₩8,961 | ₩8,603 | ₩8,683 | -1.97% | 3.9만 |
|---|
| 2026.01.23 | ₩8,831 | ₩8,949 | ₩8,710 | ₩8,804 | -0.30% | 2.1만 |
|---|
| 2026.01.22 | ₩8,777 | ₩9,085 | ₩8,724 | ₩8,777 | 0.00% | 5.6만 |
|---|
| 2026.01.21 | ₩8,831 | ₩9,064 | ₩8,683 | ₩8,804 | -0.30% | 5.9만 |
|---|
| 2026.01.20 | ₩9,005 | ₩9,100 | ₩8,670 | ₩8,831 | -1.93% | 4.9만 |
|---|
| 2026.01.16 | ₩9,045 | ₩9,313 | ₩9,045 | ₩9,112 | +0.74% | 3만 |
|---|
| 2026.01.15 | ₩9,166 | ₩9,206 | ₩9,045 | ₩9,072 | -1.02% | 4.3만 |
|---|
| 2026.01.14 | ₩9,112 | ₩9,233 | ₩9,045 | ₩9,206 | +1.03% | 4만 |
|---|
| 2026.01.13 | ₩9,206 | ₩9,353 | ₩9,126 | ₩9,206 | 0.00% | 2.4만 |
|---|
| 2026.01.12 | ₩9,193 | ₩9,353 | ₩9,112 | ₩9,219 | +0.29% | 2.9만 |
|---|
| 2026.01.09 | ₩9,126 | ₩9,276 | ₩9,038 | ₩9,099 | -0.29% | 3만 |
|---|
| 2026.01.08 | ₩9,166 | ₩9,337 | ₩9,099 | ₩9,179 | +0.15% | 3.4만 |
|---|
| 2026.01.07 | ₩9,273 | ₩9,394 | ₩9,154 | ₩9,166 | -1.16% | 2.9만 |
|---|
| 2026.01.06 | ₩9,541 | ₩9,554 | ₩9,300 | ₩9,380 | -1.69% | 4.8만 |
|---|
| 2026.01.05 | ₩9,206 | ₩9,554 | ₩9,206 | ₩9,554 | +3.78% | 3.8만 |
|---|
| 2026.01.02 | ₩9,166 | ₩9,420 | ₩9,139 | ₩9,233 | +0.73% | 5.6만 |
|---|
| 2025.12.31 | ₩9,072 | ₩9,313 | ₩9,045 | ₩9,112 | +0.44% | 5.6만 |
|---|
| 2025.12.30 | ₩9,340 | ₩9,367 | ₩9,018 | ₩9,072 | -2.87% | 5.3만 |
|---|
| 2025.12.29 | ₩9,112 | ₩9,367 | ₩9,112 | ₩9,327 | +2.35% | 4.8만 |
|---|
| 2025.12.26 | ₩9,300 | ₩9,420 | ₩9,273 | ₩9,313 | +0.14% | 2.3만 |
|---|
| 2025.12.24 | ₩9,353 | ₩9,447 | ₩9,327 | ₩9,407 | +0.57% | 1.9만 |
|---|
| 2025.12.23 | ₩9,327 | ₩9,447 | ₩9,246 | ₩9,380 | +0.57% | 3만 |
|---|
| 2025.12.22 | ₩9,340 | ₩9,514 | ₩9,273 | ₩9,407 | +0.72% | 3.4만 |
|---|
| 2025.12.19 | ₩9,420 | ₩9,568 | ₩8,978 | ₩9,474 | +0.57% | 11.8만 |
|---|
| 2025.12.18 | ₩9,166 | ₩9,514 | ₩9,085 | ₩9,380 | +2.34% | 4.1만 |
|---|
| 2025.12.17 | ₩9,059 | ₩9,367 | ₩9,045 | ₩9,166 | +1.18% | 4.1만 |
|---|
| 2025.12.16 | ₩9,219 | ₩9,414 | ₩9,045 | ₩9,045 | -1.89% | 3.5만 |
|---|
| 2025.12.15 | ₩9,300 | ₩9,568 | ₩9,246 | ₩9,260 | -0.43% | 4.8만 |
|---|
| 2025.12.12 | ₩9,300 | ₩9,514 | ₩9,246 | ₩9,380 | +0.86% | 4.6만 |
|---|
| 2025.12.11 | ₩9,313 | ₩9,440 | ₩9,246 | ₩9,246 | -0.72% | 3.4만 |
|---|
| 2025.12.10 | ₩9,514 | ₩9,541 | ₩9,327 | ₩9,340 | -1.83% | 5.4만 |
|---|
| 2025.12.09 | ₩9,380 | ₩9,554 | ₩9,380 | ₩9,514 | +1.43% | 3.5만 |
|---|
| 2025.12.08 | ₩9,434 | ₩9,581 | ₩9,379 | ₩9,474 | +0.43% | 2.4만 |
|---|
| 2025.12.05 | ₩9,072 | ₩9,514 | ₩9,072 | ₩9,440 | +4.06% | 2.3만 |
|---|
| 2025.12.04 | ₩9,273 | ₩9,340 | ₩8,817 | ₩9,045 | -2.46% | 4.4만 |
|---|
| 2025.12.03 | ₩8,938 | ₩9,501 | ₩8,938 | ₩9,273 | +3.75% | 5.4만 |
|---|
| 2025.12.02 | ₩9,353 | ₩9,353 | ₩9,005 | ₩9,005 | -3.72% | 3.6만 |
|---|
| 2025.12.01 | ₩9,461 | ₩9,671 | ₩9,380 | ₩9,461 | 0.00% | 3.2만 |
|---|
| 2025.11.28 | ₩9,528 | ₩9,688 | ₩9,414 | ₩9,554 | +0.28% | 2.1만 |
|---|
| 2025.11.26 | ₩9,514 | ₩9,648 | ₩9,487 | ₩9,568 | +0.56% | 9.4천 |
|---|
| 2025.11.25 | ₩9,635 | ₩9,648 | ₩9,447 | ₩9,514 | -1.25% | 1.5만 |
|---|
| 2025.11.24 | ₩9,112 | ₩9,643 | ₩9,099 | ₩9,635 | +5.74% | 2.1만 |
|---|
| 2025.11.21 | ₩8,791 | ₩9,461 | ₩8,777 | ₩9,059 | +3.05% | 4.1만 |
|---|
| 2025.11.20 | ₩8,978 | ₩9,420 | ₩8,884 | ₩8,884 | -1.04% | 4.5만 |
|---|
| 2025.11.19 | ₩9,313 | ₩9,514 | ₩9,273 | ₩9,353 | +0.43% | 3.5만 |
|---|
| 2025.11.18 | ₩8,983 | ₩9,447 | ₩8,983 | ₩9,300 | +3.52% | 4.3만 |
|---|
| 2025.11.17 | ₩9,219 | ₩9,260 | ₩8,965 | ₩8,978 | -2.62% | 3.4만 |
|---|
| 2025.11.14 | ₩9,032 | ₩9,353 | ₩8,965 | ₩9,018 | -0.15% | 3만 |
|---|
| 2025.11.13 | ₩9,112 | ₩9,367 | ₩8,978 | ₩9,059 | -0.59% | 2.3만 |
|---|
| 2025.11.12 | ₩8,951 | ₩9,246 | ₩8,951 | ₩9,112 | +1.80% | 2.2만 |
|---|
| 2025.11.11 | ₩9,327 | ₩9,501 | ₩9,038 | ₩9,105 | -2.37% | 4만 |
|---|
| 2025.11.10 | ₩9,233 | ₩9,501 | ₩9,179 | ₩9,434 | +2.18% | 4.2만 |
|---|
| 2025.11.07 | ₩8,724 | ₩9,206 | ₩8,650 | ₩9,206 | +5.53% | 4.7만 |
|---|
| 2025.11.06 | ₩9,045 | ₩9,045 | ₩8,730 | ₩8,791 | -2.81% | 5만 |
|---|
| 2025.11.05 | ₩8,965 | ₩9,179 | ₩8,871 | ₩9,112 | +1.64% | 4.2만 |
|---|
| 2025.11.04 | ₩8,884 | ₩9,206 | ₩8,871 | ₩8,992 | +1.21% | 6만 |
|---|
| 2025.11.03 | ₩9,059 | ₩9,501 | ₩8,898 | ₩9,099 | +0.44% | 5.7만 |
|---|
| 2025.10.31 | ₩9,072 | ₩9,434 | ₩9,072 | ₩9,206 | +1.48% | 5.9만 |
|---|
| 2025.10.30 | ₩9,032 | ₩9,353 | ₩9,032 | ₩9,045 | +0.15% | 3.5만 |
|---|
| 2025.10.29 | ₩9,353 | ₩9,485 | ₩9,152 | ₩9,152 | -2.15% | 5.7만 |
|---|
| 2025.10.28 | ₩9,367 | ₩9,501 | ₩9,262 | ₩9,327 | -0.43% | 2.5만 |
|---|
| 2025.10.27 | ₩9,394 | ₩9,715 | ₩9,300 | ₩9,367 | -0.29% | 2.8만 |
|---|
| 2025.10.24 | ₩9,300 | ₩9,635 | ₩9,300 | ₩9,568 | +2.88% | 6.8만 |
|---|
| 2025.10.23 | ₩9,461 | ₩9,568 | ₩9,172 | ₩9,407 | -0.57% | 4.3만 |
|---|
| 2025.10.22 | ₩9,059 | ₩9,581 | ₩8,978 | ₩9,461 | +4.44% | 7.7만 |
|---|
| 2025.10.21 | ₩9,085 | ₩9,474 | ₩8,965 | ₩9,286 | +2.21% | 3.9만 |
|---|
| 2025.10.20 | ₩9,059 | ₩9,260 | ₩8,978 | ₩9,206 | +1.63% | 3만 |
|---|
| 2025.10.17 | ₩8,925 | ₩9,187 | ₩8,833 | ₩9,059 | +1.50% | 3만 |
|---|
| 2025.10.16 | ₩9,246 | ₩9,477 | ₩8,858 | ₩8,884 | -3.91% | 3.7만 |
|---|
| 2025.10.15 | ₩9,206 | ₩9,273 | ₩8,925 | ₩9,072 | -1.46% | 5.4만 |
|---|
| 2025.10.14 | ₩9,367 | ₩9,367 | ₩9,005 | ₩9,072 | -3.15% | 5.4만 |
|---|
| 2025.10.13 | ₩9,514 | ₩9,629 | ₩9,179 | ₩9,380 | -1.41% | 6.7만 |
|---|
| 2025.10.10 | ₩9,997 | ₩9,997 | ₩9,166 | ₩9,166 | -8.31% | 8.1만 |
|---|