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 | ₩5,452 | ₩5,492 | ₩4,971 | ₩5,305 | -2.70% | 8.4만 |
| 2026.10.08 | ₩5,592 | ₩5,592 | ₩5,412 | ₩5,479 | -2.03% | 2.7만 |
| 2026.10.07 | ₩5,679 | ₩5,706 | ₩5,439 | ₩5,479 | -3.53% | 2.4만 |
| 2026.10.06 | ₩5,679 | ₩5,780 | ₩5,679 | ₩5,746 | +1.18% | 1.4만 |
| 2026.10.05 | ₩5,920 | ₩5,920 | ₩5,653 | ₩5,840 | -1.35% | 2.7만 |
| 2026.10.02 | ₩5,773 | ₩5,960 | ₩5,666 | ₩5,947 | +3.01% | 4.5만 |
| 2026.10.01 | ₩5,940 | ₩6,049 | ₩5,759 | ₩5,800 | -2.36% | 2.2만 |
| 2026.09.30 | ₩6,083 | ₩6,134 | ₩6,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,134 |
| +0.83% |
| 5.4만 |
| 2026.09.29 | ₩6,120 | ₩6,174 | ₩6,047 | ₩6,094 | -0.44% | 2.3만 |
|---|
| 2026.09.28 | ₩6,134 | ₩6,214 | ₩6,134 | ₩6,147 | +0.22% | 7.6천 |
|---|
| 2026.09.25 | ₩6,281 | ₩6,361 | ₩6,160 | ₩6,160 | -1.91% | 5.2만 |
|---|
| 2026.09.24 | ₩6,187 | ₩6,227 | ₩6,147 | ₩6,214 | +0.43% | 1.1만 |
|---|
| 2026.09.23 | ₩6,374 | ₩6,414 | ₩6,147 | ₩6,241 | -2.10% | 1.7만 |
|---|
| 2026.09.22 | ₩6,267 | ₩6,414 | ₩6,110 | ₩6,294 | +0.43% | 5.1천 |
|---|
| 2026.09.21 | ₩6,241 | ₩6,401 | ₩6,135 | ₩6,361 | +1.93% | 5.3만 |
|---|
| 2026.09.18 | ₩6,154 | ₩6,394 | ₩6,127 | ₩6,347 | +3.15% | 9만 |
|---|
| 2026.09.17 | ₩6,160 | ₩6,361 | ₩6,127 | ₩6,214 | +0.87% | 2.9만 |
|---|
| 2026.09.16 | ₩6,281 | ₩6,307 | ₩6,040 | ₩6,160 | -1.91% | 8.8만 |
|---|
| 2026.09.15 | ₩6,267 | ₩6,334 | ₩6,247 | ₩6,307 | +0.64% | 2.2만 |
|---|
| 2026.09.14 | ₩6,281 | ₩6,361 | ₩6,281 | ₩6,347 | +1.06% | 9천 |
|---|
| 2026.09.11 | ₩6,094 | ₩6,294 | ₩6,053 | ₩6,281 | +3.07% | 5만 |
|---|
| 2026.09.10 | ₩6,013 | ₩6,174 | ₩6,013 | ₩6,067 | +0.89% | 3.3만 |
|---|
| 2026.09.09 | ₩5,987 | ₩6,080 | ₩5,987 | ₩6,027 | +0.67% | 9.6천 |
|---|
| 2026.09.08 | ₩5,706 | ₩6,053 | ₩5,706 | ₩5,960 | +4.45% | 3.2만 |
|---|
| 2026.09.04 | ₩5,826 | ₩5,906 | ₩5,733 | ₩5,746 | -1.38% | 3.8만 |
|---|
| 2026.09.03 | ₩5,773 | ₩5,906 | ₩5,679 | ₩5,813 | +0.69% | 2.4만 |
|---|
| 2026.09.02 | ₩5,773 | ₩5,800 | ₩5,733 | ₩5,746 | -0.46% | 1.1만 |
|---|
| 2026.09.01 | ₩5,800 | ₩5,840 | ₩5,800 | ₩5,826 | +0.46% | 1.4만 |
|---|
| 2026.08.31 | ₩5,726 | ₩5,786 | ₩5,653 | ₩5,786 | +1.05% | 1.5만 |
|---|
| 2026.08.28 | ₩5,666 | ₩5,719 | ₩5,586 | ₩5,719 | +0.94% | 1.8만 |
|---|
| 2026.08.27 | ₩5,840 | ₩5,880 | ₩5,679 | ₩5,693 | -2.52% | 2.2만 |
|---|
| 2026.08.26 | ₩5,679 | ₩5,853 | ₩5,679 | ₩5,826 | +2.59% | 3.3만 |
|---|
| 2026.08.25 | ₩5,746 | ₩5,813 | ₩5,666 | ₩5,679 | -1.16% | 3.9만 |
|---|
| 2026.08.24 | ₩5,679 | ₩5,746 | ₩5,639 | ₩5,679 | 0.00% | 9.2만 |
|---|
| 2026.08.21 | ₩5,987 | ₩6,147 | ₩5,613 | ₩5,826 | -2.68% | 6만 |
|---|
| 2026.08.20 | ₩6,281 | ₩6,281 | ₩5,947 | ₩5,960 | -5.11% | 2.1만 |
|---|
| 2026.08.19 | ₩6,241 | ₩6,408 | ₩6,187 | ₩6,294 | +0.86% | 2.2만 |
|---|
| 2026.08.18 | ₩6,281 | ₩6,361 | ₩6,241 | ₩6,347 | +1.06% | 7천 |
|---|
| 2026.08.17 | ₩6,027 | ₩6,481 | ₩5,948 | ₩6,294 | +4.43% | 3.5만 |
|---|
| 2026.08.14 | ₩6,160 | ₩6,281 | ₩6,154 | ₩6,281 | +1.95% | 3.2만 |
|---|
| 2026.08.13 | ₩6,214 | ₩6,214 | ₩6,000 | ₩6,013 | -3.23% | 2.4천 |
|---|
| 2026.08.12 | ₩6,214 | ₩6,214 | ₩6,080 | ₩6,114 | -1.61% | 1.2만 |
|---|
| 2026.08.11 | ₩6,067 | ₩6,281 | ₩5,973 | ₩6,154 | +1.43% | 5.2만 |
|---|
| 2026.08.10 | ₩6,227 | ₩6,381 | ₩5,947 | ₩5,947 | -4.51% | 2.6만 |
|---|
| 2026.08.07 | ₩6,147 | ₩6,307 | ₩6,134 | ₩6,287 | +2.28% | 2.4만 |
|---|
| 2026.08.06 | ₩6,254 | ₩6,334 | ₩6,080 | ₩6,080 | -2.78% | 2.4만 |
|---|
| 2026.08.05 | ₩6,227 | ₩6,521 | ₩6,027 | ₩6,374 | +2.36% | 1만 |
|---|
| 2026.08.04 | ₩6,013 | ₩6,508 | ₩6,013 | ₩6,326 | +5.20% | 2.8만 |
|---|
| 2026.08.03 | ₩6,214 | ₩6,334 | ₩6,180 | ₩6,281 | +1.08% | 2.1만 |
|---|
| 2026.07.31 | ₩6,147 | ₩6,214 | ₩6,134 | ₩6,174 | +0.43% | 3.4천 |
|---|
| 2026.07.30 | ₩6,114 | ₩6,327 | ₩6,040 | ₩6,307 | +3.17% | 1.5만 |
|---|
| 2026.07.29 | ₩6,214 | ₩6,281 | ₩6,134 | ₩6,214 | 0.00% | 1.3만 |
|---|
| 2026.07.28 | ₩5,940 | ₩6,227 | ₩5,940 | ₩6,214 | +4.61% | 1.1만 |
|---|
| 2026.07.27 | ₩5,880 | ₩6,094 | ₩5,880 | ₩5,973 | +1.59% | 7.5천 |
|---|
| 2026.07.24 | ₩5,893 | ₩6,134 | ₩5,893 | ₩6,027 | +2.27% | 1.8만 |
|---|
| 2026.07.23 | ₩6,148 | ₩6,187 | ₩5,846 | ₩5,920 | -3.72% | 4.1만 |
|---|
| 2026.07.22 | ₩6,187 | ₩6,238 | ₩6,187 | ₩6,214 | +0.43% | 1.6만 |
|---|
| 2026.07.21 | ₩6,307 | ₩6,374 | ₩6,214 | ₩6,214 | -1.48% | 7.1천 |
|---|
| 2026.07.20 | ₩6,107 | ₩6,509 | ₩6,107 | ₩6,341 | +3.83% | 1.5만 |
|---|
| 2026.07.17 | ₩6,094 | ₩6,200 | ₩6,053 | ₩6,187 | +1.54% | 1.4만 |
|---|
| 2026.07.16 | ₩6,094 | ₩6,254 | ₩6,094 | ₩6,187 | +1.54% | 7.5천 |
|---|
| 2026.07.15 | ₩6,120 | ₩6,174 | ₩6,040 | ₩6,040 | -1.31% | 5.3천 |
|---|
| 2026.07.14 | ₩6,187 | ₩6,267 | ₩6,160 | ₩6,160 | -0.43% | 3.8천 |
|---|
| 2026.07.13 | ₩6,027 | ₩6,190 | ₩6,027 | ₩6,147 | +2.00% | 1.7만 |
|---|
| 2026.07.10 | ₩5,973 | ₩6,094 | ₩5,947 | ₩6,080 | +1.79% | 7.9천 |
|---|
| 2026.07.09 | ₩6,187 | ₩6,187 | ₩5,893 | ₩5,947 | -3.89% | 1.5만 |
|---|
| 2026.07.08 | ₩6,347 | ₩6,414 | ₩6,160 | ₩6,160 | -2.95% | 1.3만 |
|---|
| 2026.07.07 | ₩6,361 | ₩6,535 | ₩6,321 | ₩6,401 | +0.63% | 1.9만 |
|---|
| 2026.07.06 | ₩6,388 | ₩6,548 | ₩6,327 | ₩6,428 | +0.63% | 2.2만 |
|---|
| 2026.07.02 | ₩6,160 | ₩6,428 | ₩6,160 | ₩6,401 | +3.90% | 2만 |
|---|
| 2026.07.01 | ₩6,127 | ₩6,281 | ₩6,127 | ₩6,214 | +1.42% | 1.9만 |
|---|
| 2026.06.30 | ₩6,167 | ₩6,254 | ₩6,147 | ₩6,214 | +0.76% | 1.6만 |
|---|
| 2026.06.29 | ₩6,120 | ₩6,267 | ₩5,973 | ₩6,254 | +2.18% | 2.3만 |
|---|
| 2026.06.26 | ₩6,040 | ₩6,187 | ₩5,987 | ₩6,134 | +1.55% | 5만 |
|---|
| 2026.06.25 | ₩6,027 | ₩6,160 | ₩6,013 | ₩6,147 | +2.00% | 2.1만 |
|---|
| 2026.06.24 | ₩6,013 | ₩6,147 | ₩6,013 | ₩6,053 | +0.67% | 6.6천 |
|---|
| 2026.06.23 | ₩6,040 | ₩6,187 | ₩6,000 | ₩6,040 | 0.00% | 4.5만 |
|---|
| 2026.06.22 | ₩6,160 | ₩6,238 | ₩6,013 | ₩6,214 | +0.87% | 2만 |
|---|
| 2026.06.18 | ₩5,947 | ₩6,294 | ₩5,906 | ₩6,294 | +5.84% | 6.7만 |
|---|
| 2026.06.17 | ₩6,080 | ₩6,107 | ₩5,947 | ₩5,973 | -1.76% | 3.9만 |
|---|
| 2026.06.16 | ₩6,294 | ₩6,412 | ₩6,000 | ₩6,067 | -3.61% | 7.8만 |
|---|
| 2026.06.15 | ₩6,575 | ₩6,601 | ₩6,347 | ₩6,388 | -2.85% | 4만 |
|---|
| 2026.06.12 | ₩6,615 | ₩6,708 | ₩6,535 | ₩6,628 | +0.20% | 1.8만 |
|---|
| 2026.06.11 | ₩6,441 | ₩6,748 | ₩6,441 | ₩6,682 | +3.73% | 1.4만 |
|---|
| 2026.06.10 | ₩6,481 | ₩6,775 | ₩6,481 | ₩6,561 | +1.24% | 1.1만 |
|---|
| 2026.06.09 | ₩6,535 | ₩6,641 | ₩6,454 | ₩6,561 | +0.41% | 1.6만 |
|---|
| 2026.06.08 | ₩6,601 | ₩6,692 | ₩6,454 | ₩6,535 | -1.01% | 2.8만 |
|---|
| 2026.06.05 | ₩6,895 | ₩6,909 | ₩6,601 | ₩6,682 | -3.10% | 2.7만 |
|---|
| 2026.06.04 | ₩6,708 | ₩7,002 | ₩6,682 | ₩6,842 | +1.99% | 1.4만 |
|---|
| 2026.06.03 | ₩6,909 | ₩6,909 | ₩6,695 | ₩6,708 | -2.90% | 9.4천 |
|---|
| 2026.06.02 | ₩6,949 | ₩7,082 | ₩6,706 | ₩7,082 | +1.92% | 11.3만 |
|---|
| 2026.06.01 | ₩7,042 | ₩7,042 | ₩6,795 | ₩6,899 | -2.03% | 3만 |
|---|
| 2026.05.29 | ₩6,775 | ₩7,029 | ₩6,699 | ₩7,002 | +3.35% | 2.1만 |
|---|
| 2026.05.28 | ₩6,354 | ₩6,882 | ₩6,354 | ₩6,842 | +7.68% | 3.9만 |
|---|
| 2026.05.27 | ₩6,735 | ₩6,815 | ₩6,579 | ₩6,682 | -0.79% | 1.3만 |
|---|
| 2026.05.26 | ₩6,334 | ₩6,762 | ₩6,080 | ₩6,735 | +6.33% | 7.3만 |
|---|
| 2026.05.22 | ₩6,160 | ₩6,301 | ₩6,147 | ₩6,241 | +1.30% | 2.8만 |
|---|
| 2026.05.21 | ₩6,294 | ₩6,414 | ₩6,241 | ₩6,281 | -0.21% | 8.7천 |
|---|
| 2026.05.20 | ₩6,361 | ₩6,388 | ₩6,243 | ₩6,281 | -1.26% | 6천 |
|---|
| 2026.05.19 | ₩6,200 | ₩6,468 | ₩6,187 | ₩6,361 | +2.59% | 1.4만 |
|---|
| 2026.05.18 | ₩6,160 | ₩6,334 | ₩6,160 | ₩6,241 | +1.30% | 1.7만 |
|---|
| 2026.05.15 | ₩6,013 | ₩6,147 | ₩6,013 | ₩6,053 | +0.67% | 1만 |
|---|
| 2026.05.14 | ₩6,254 | ₩6,254 | ₩5,719 | ₩6,067 | -2.99% | 6.2만 |
|---|
| 2026.05.13 | ₩6,361 | ₩6,548 | ₩6,160 | ₩6,227 | -2.10% | 8.6만 |
|---|
| 2026.05.12 | ₩6,281 | ₩6,481 | ₩6,241 | ₩6,441 | +2.55% | 3.6만 |
|---|
| 2026.05.11 | ₩6,281 | ₩6,321 | ₩6,178 | ₩6,281 | 0.00% | 8.8천 |
|---|
| 2026.05.08 | ₩6,334 | ₩6,347 | ₩6,227 | ₩6,294 | -0.63% | 2.5만 |
|---|
| 2026.05.07 | ₩6,441 | ₩6,504 | ₩6,214 | ₩6,281 | -2.49% | 2.5만 |
|---|
| 2026.05.06 | ₩6,454 | ₩6,535 | ₩6,441 | ₩6,501 | +0.72% | 1.1만 |
|---|
| 2026.05.05 | ₩6,609 | ₩6,609 | ₩6,414 | ₩6,414 | -2.95% | 5.1천 |
|---|
| 2026.05.04 | ₩6,548 | ₩6,655 | ₩6,468 | ₩6,535 | -0.20% | 5.2천 |
|---|
| 2026.05.01 | ₩6,615 | ₩6,682 | ₩6,446 | ₩6,615 | 0.00% | 3.4천 |
|---|
| 2026.04.30 | ₩6,494 | ₩6,668 | ₩6,441 | ₩6,521 | +0.41% | 2.3만 |
|---|
| 2026.04.29 | ₩6,521 | ₩6,682 | ₩6,428 | ₩6,575 | +0.82% | 1.3만 |
|---|
| 2026.04.28 | ₩6,762 | ₩6,859 | ₩6,508 | ₩6,521 | -3.56% | 1.3만 |
|---|
| 2026.04.27 | ₩6,628 | ₩6,682 | ₩6,561 | ₩6,615 | -0.20% | 6.7천 |
|---|
| 2026.04.24 | ₩6,668 | ₩6,688 | ₩6,628 | ₩6,668 | 0.00% | 5.2천 |
|---|
| 2026.04.23 | ₩6,675 | ₩6,748 | ₩6,615 | ₩6,655 | -0.30% | 9.5천 |
|---|
| 2026.04.22 | ₩6,682 | ₩6,869 | ₩6,601 | ₩6,708 | +0.40% | 1.7만 |
|---|
| 2026.04.21 | ₩6,842 | ₩6,909 | ₩6,682 | ₩6,748 | -1.37% | 8.9천 |
|---|
| 2026.04.20 | ₩6,555 | ₩6,935 | ₩6,555 | ₩6,895 | +5.20% | 3.6만 |
|---|
| 2026.04.17 | ₩6,454 | ₩6,668 | ₩6,388 | ₩6,414 | -0.62% | 2.4만 |
|---|
| 2026.04.16 | ₩6,428 | ₩6,548 | ₩6,347 | ₩6,421 | -0.10% | 1.3만 |
|---|
| 2026.04.15 | ₩6,571 | ₩6,682 | ₩6,441 | ₩6,508 | -0.96% | 1.9만 |
|---|
| 2026.04.14 | ₩6,521 | ₩6,655 | ₩6,414 | ₩6,561 | +0.61% | 1.2만 |
|---|
| 2026.04.13 | ₩6,307 | ₩6,481 | ₩6,307 | ₩6,441 | +2.12% | 1.2만 |
|---|
| 2026.04.10 | ₩6,535 | ₩6,548 | ₩6,294 | ₩6,307 | -3.48% | 1.4만 |
|---|
| 2026.04.09 | ₩6,561 | ₩6,601 | ₩6,414 | ₩6,535 | -0.41% | 1.3만 |
|---|
| 2026.04.08 | ₩6,548 | ₩6,708 | ₩6,548 | ₩6,575 | +0.41% | 1.1만 |
|---|
| 2026.04.07 | ₩6,481 | ₩6,588 | ₩6,354 | ₩6,521 | +0.62% | 1.8만 |
|---|
| 2026.04.06 | ₩6,468 | ₩6,588 | ₩6,454 | ₩6,454 | -0.21% | 6.4천 |
|---|
| 2026.04.02 | ₩6,468 | ₩6,682 | ₩6,441 | ₩6,441 | -0.41% | 1.9만 |
|---|
| 2026.04.01 | ₩6,768 | ₩6,768 | ₩6,361 | ₩6,361 | -6.02% | 1.7만 |
|---|
| 2026.03.31 | ₩6,321 | ₩6,708 | ₩6,321 | ₩6,708 | +6.13% | 3.9만 |
|---|
| 2026.03.30 | ₩6,214 | ₩6,294 | ₩6,107 | ₩6,254 | +0.65% | 3.9만 |
|---|
| 2026.03.27 | ₩6,347 | ₩6,347 | ₩6,227 | ₩6,227 | -1.89% | 2.1만 |
|---|
| 2026.03.26 | ₩6,347 | ₩6,561 | ₩6,347 | ₩6,368 | +0.32% | 1.4만 |
|---|
| 2026.03.25 | ₩6,147 | ₩6,490 | ₩6,146 | ₩6,374 | +3.70% | 4만 |
|---|
| 2026.03.24 | ₩6,281 | ₩6,341 | ₩6,013 | ₩6,053 | -3.62% | 1.9만 |
|---|
| 2026.03.23 | ₩6,414 | ₩6,441 | ₩6,281 | ₩6,347 | -1.04% | 2만 |
|---|
| 2026.03.20 | ₩6,494 | ₩6,641 | ₩6,461 | ₩6,481 | -0.21% | 2.2만 |
|---|
| 2026.03.19 | ₩6,815 | ₩6,862 | ₩6,481 | ₩6,615 | -2.94% | 2.9만 |
|---|
| 2026.03.18 | ₩6,748 | ₩7,102 | ₩6,748 | ₩6,909 | +2.38% | 3.9만 |
|---|
| 2026.03.17 | ₩6,641 | ₩6,949 | ₩6,641 | ₩6,895 | +3.82% | 3.3만 |
|---|
| 2026.03.16 | ₩6,882 | ₩6,946 | ₩6,735 | ₩6,775 | -1.55% | 2.7만 |
|---|
| 2026.03.13 | ₩6,882 | ₩7,069 | ₩6,815 | ₩6,882 | 0.00% | 2만 |
|---|
| 2026.03.12 | ₩7,069 | ₩7,176 | ₩6,762 | ₩6,842 | -3.21% | 1.4만 |
|---|
| 2026.03.11 | ₩6,762 | ₩7,189 | ₩6,748 | ₩7,176 | +6.13% | 2.8만 |
|---|
| 2026.03.10 | ₩6,815 | ₩7,163 | ₩6,708 | ₩6,788 | -0.39% | 2.9만 |
|---|
| 2026.03.09 | ₩6,535 | ₩6,895 | ₩6,535 | ₩6,802 | +4.09% | 3만 |
|---|
| 2026.03.06 | ₩6,740 | ₩7,082 | ₩6,588 | ₩6,628 | -1.67% | 2.4만 |
|---|
| 2026.03.05 | ₩6,882 | ₩7,109 | ₩6,494 | ₩6,762 | -1.75% | 8.9만 |
|---|
| 2026.03.04 | ₩7,042 | ₩7,106 | ₩6,762 | ₩6,882 | -2.28% | 3.3만 |
|---|
| 2026.03.03 | ₩7,390 | ₩7,438 | ₩7,016 | ₩7,136 | -3.44% | 3.9만 |
|---|
| 2026.03.02 | ₩6,855 | ₩7,670 | ₩6,855 | ₩7,497 | +9.36% | 5.1만 |
|---|
| 2026.02.27 | ₩6,575 | ₩7,056 | ₩6,460 | ₩7,056 | +7.32% | 23만 |
|---|
| 2026.02.26 | ₩6,468 | ₩6,695 | ₩6,361 | ₩6,628 | +2.48% | 4.3만 |
|---|
| 2026.02.25 | ₩6,040 | ₩6,588 | ₩6,040 | ₩6,548 | +8.41% | 8.9만 |
|---|
| 2026.02.24 | ₩6,695 | ₩7,153 | ₩5,719 | ₩5,987 | -10.58% | 21.2만 |
|---|
| 2026.02.23 | ₩7,123 | ₩7,376 | ₩6,708 | ₩6,722 | -5.63% | 3.4만 |
|---|
| 2026.02.20 | ₩7,136 | ₩7,363 | ₩7,029 | ₩7,042 | -1.31% | 1.8만 |
|---|
| 2026.02.19 | ₩7,443 | ₩7,443 | ₩7,163 | ₩7,189 | -3.41% | 1.5만 |
|---|
| 2026.02.18 | ₩7,470 | ₩7,510 | ₩7,216 | ₩7,310 | -2.15% | 3만 |
|---|
| 2026.02.17 | ₩7,777 | ₩7,831 | ₩7,350 | ₩7,376 | -5.15% | 3.8만 |
|---|
| 2026.02.13 | ₩7,590 | ₩7,938 | ₩7,590 | ₩7,764 | +2.29% | 1.9만 |
|---|
| 2026.02.12 | ₩7,590 | ₩7,737 | ₩7,506 | ₩7,590 | 0.00% | 3.7만 |
|---|
| 2026.02.11 | ₩7,844 | ₩8,018 | ₩7,630 | ₩7,630 | -2.73% | 2.3만 |
|---|
| 2026.02.10 | ₩8,018 | ₩8,041 | ₩7,751 | ₩7,764 | -3.17% | 2.3만 |
|---|
| 2026.02.09 | ₩7,604 | ₩8,018 | ₩7,483 | ₩7,911 | +4.04% | 6만 |
|---|
| 2026.02.06 | ₩7,736 | ₩7,736 | ₩7,543 | ₩7,590 | -1.88% | 6.7만 |
|---|
| 2026.02.05 | ₩7,804 | ₩7,858 | ₩7,483 | ₩7,550 | -3.25% | 10.1만 |
|---|
| 2026.02.04 | ₩8,111 | ₩8,412 | ₩7,617 | ₩7,858 | -3.13% | 9.6만 |
|---|
| 2026.02.03 | ₩8,459 | ₩8,512 | ₩8,031 | ₩8,111 | -4.11% | 4.2만 |
|---|
| 2026.02.02 | ₩8,539 | ₩8,674 | ₩8,419 | ₩8,512 | -0.31% | 4.6만 |
|---|
| 2026.01.30 | ₩8,659 | ₩8,726 | ₩8,486 | ₩8,512 | -1.70% | 8.7만 |
|---|
| 2026.01.29 | ₩8,766 | ₩8,766 | ₩8,512 | ₩8,699 | -0.76% | 1.9만 |
|---|
| 2026.01.28 | ₩8,806 | ₩8,953 | ₩8,713 | ₩8,766 | -0.46% | 3.7만 |
|---|
| 2026.01.27 | ₩8,673 | ₩8,927 | ₩8,673 | ₩8,833 | +1.85% | 2.9만 |
|---|
| 2026.01.26 | ₩8,833 | ₩8,936 | ₩8,579 | ₩8,659 | -1.97% | 3.9만 |
|---|
| 2026.01.23 | ₩8,806 | ₩8,924 | ₩8,686 | ₩8,780 | -0.30% | 2.1만 |
|---|
| 2026.01.22 | ₩8,753 | ₩9,060 | ₩8,699 | ₩8,753 | 0.00% | 5.6만 |
|---|
| 2026.01.21 | ₩8,806 | ₩9,039 | ₩8,659 | ₩8,780 | -0.30% | 5.9만 |
|---|
| 2026.01.20 | ₩8,980 | ₩9,075 | ₩8,646 | ₩8,806 | -1.93% | 4.9만 |
|---|
| 2026.01.16 | ₩9,020 | ₩9,287 | ₩9,020 | ₩9,087 | +0.74% | 3만 |
|---|
| 2026.01.15 | ₩9,140 | ₩9,180 | ₩9,020 | ₩9,047 | -1.02% | 4.3만 |
|---|
| 2026.01.14 | ₩9,087 | ₩9,207 | ₩9,020 | ₩9,180 | +1.03% | 4만 |
|---|
| 2026.01.13 | ₩9,180 | ₩9,327 | ₩9,100 | ₩9,180 | 0.00% | 2.4만 |
|---|
| 2026.01.12 | ₩9,167 | ₩9,327 | ₩9,087 | ₩9,194 | +0.29% | 2.9만 |
|---|
| 2026.01.09 | ₩9,100 | ₩9,250 | ₩9,013 | ₩9,074 | -0.29% | 3만 |
|---|
| 2026.01.08 | ₩9,140 | ₩9,311 | ₩9,074 | ₩9,154 | +0.15% | 3.4만 |
|---|
| 2026.01.07 | ₩9,247 | ₩9,368 | ₩9,128 | ₩9,140 | -1.16% | 2.9만 |
|---|
| 2026.01.06 | ₩9,515 | ₩9,528 | ₩9,274 | ₩9,354 | -1.69% | 4.8만 |
|---|
| 2026.01.05 | ₩9,180 | ₩9,528 | ₩9,180 | ₩9,528 | +3.78% | 3.8만 |
|---|
| 2026.01.02 | ₩9,140 | ₩9,394 | ₩9,114 | ₩9,207 | +0.73% | 5.6만 |
|---|
| 2025.12.31 | ₩9,047 | ₩9,287 | ₩9,020 | ₩9,087 | +0.44% | 5.6만 |
|---|
| 2025.12.30 | ₩9,314 | ₩9,341 | ₩8,993 | ₩9,047 | -2.87% | 5.3만 |
|---|
| 2025.12.29 | ₩9,087 | ₩9,341 | ₩9,087 | ₩9,301 | +2.35% | 4.8만 |
|---|
| 2025.12.26 | ₩9,274 | ₩9,394 | ₩9,247 | ₩9,287 | +0.14% | 2.3만 |
|---|
| 2025.12.24 | ₩9,327 | ₩9,421 | ₩9,301 | ₩9,381 | +0.57% | 1.9만 |
|---|
| 2025.12.23 | ₩9,301 | ₩9,421 | ₩9,221 | ₩9,354 | +0.57% | 3만 |
|---|
| 2025.12.22 | ₩9,314 | ₩9,488 | ₩9,247 | ₩9,381 | +0.72% | 3.4만 |
|---|
| 2025.12.19 | ₩9,394 | ₩9,541 | ₩8,953 | ₩9,448 | +0.57% | 11.8만 |
|---|
| 2025.12.18 | ₩9,140 | ₩9,488 | ₩9,060 | ₩9,354 | +2.34% | 4.1만 |
|---|
| 2025.12.17 | ₩9,033 | ₩9,341 | ₩9,020 | ₩9,140 | +1.18% | 4.1만 |
|---|
| 2025.12.16 | ₩9,194 | ₩9,388 | ₩9,020 | ₩9,020 | -1.89% | 3.5만 |
|---|
| 2025.12.15 | ₩9,274 | ₩9,541 | ₩9,221 | ₩9,234 | -0.43% | 4.8만 |
|---|
| 2025.12.12 | ₩9,274 | ₩9,488 | ₩9,221 | ₩9,354 | +0.86% | 4.6만 |
|---|
| 2025.12.11 | ₩9,287 | ₩9,414 | ₩9,221 | ₩9,221 | -0.72% | 3.4만 |
|---|
| 2025.12.10 | ₩9,488 | ₩9,515 | ₩9,301 | ₩9,314 | -1.83% | 5.4만 |
|---|
| 2025.12.09 | ₩9,354 | ₩9,528 | ₩9,354 | ₩9,488 | +1.43% | 3.5만 |
|---|
| 2025.12.08 | ₩9,408 | ₩9,555 | ₩9,353 | ₩9,448 | +0.43% | 2.4만 |
|---|
| 2025.12.05 | ₩9,047 | ₩9,488 | ₩9,047 | ₩9,414 | +4.06% | 2.3만 |
|---|
| 2025.12.04 | ₩9,247 | ₩9,314 | ₩8,793 | ₩9,020 | -2.46% | 4.4만 |
|---|
| 2025.12.03 | ₩8,913 | ₩9,474 | ₩8,913 | ₩9,247 | +3.75% | 5.4만 |
|---|
| 2025.12.02 | ₩9,327 | ₩9,327 | ₩8,980 | ₩8,980 | -3.72% | 3.6만 |
|---|
| 2025.12.01 | ₩9,434 | ₩9,644 | ₩9,354 | ₩9,434 | 0.00% | 3.2만 |
|---|
| 2025.11.28 | ₩9,501 | ₩9,662 | ₩9,388 | ₩9,528 | +0.28% | 2.1만 |
|---|
| 2025.11.26 | ₩9,488 | ₩9,621 | ₩9,461 | ₩9,541 | +0.56% | 9.4천 |
|---|
| 2025.11.25 | ₩9,608 | ₩9,621 | ₩9,421 | ₩9,488 | -1.25% | 1.5만 |
|---|
| 2025.11.24 | ₩9,087 | ₩9,616 | ₩9,074 | ₩9,608 | +5.74% | 2.1만 |
|---|
| 2025.11.21 | ₩8,766 | ₩9,434 | ₩8,753 | ₩9,033 | +3.05% | 4.1만 |
|---|
| 2025.11.20 | ₩8,953 | ₩9,394 | ₩8,860 | ₩8,860 | -1.04% | 4.5만 |
|---|
| 2025.11.19 | ₩9,287 | ₩9,488 | ₩9,247 | ₩9,327 | +0.43% | 3.5만 |
|---|
| 2025.11.18 | ₩8,959 | ₩9,421 | ₩8,959 | ₩9,274 | +3.52% | 4.3만 |
|---|
| 2025.11.17 | ₩9,194 | ₩9,234 | ₩8,940 | ₩8,953 | -2.62% | 3.4만 |
|---|
| 2025.11.14 | ₩9,007 | ₩9,327 | ₩8,940 | ₩8,993 | -0.15% | 3만 |
|---|
| 2025.11.13 | ₩9,087 | ₩9,341 | ₩8,953 | ₩9,033 | -0.59% | 2.3만 |
|---|
| 2025.11.12 | ₩8,927 | ₩9,221 | ₩8,927 | ₩9,087 | +1.80% | 2.2만 |
|---|
| 2025.11.11 | ₩9,301 | ₩9,474 | ₩9,013 | ₩9,080 | -2.37% | 4만 |
|---|
| 2025.11.10 | ₩9,207 | ₩9,474 | ₩9,154 | ₩9,408 | +2.18% | 4.2만 |
|---|
| 2025.11.07 | ₩8,699 | ₩9,180 | ₩8,626 | ₩9,180 | +5.53% | 4.7만 |
|---|
| 2025.11.06 | ₩9,020 | ₩9,020 | ₩8,706 | ₩8,766 | -2.81% | 5만 |
|---|
| 2025.11.05 | ₩8,940 | ₩9,154 | ₩8,846 | ₩9,087 | +1.64% | 4.2만 |
|---|
| 2025.11.04 | ₩8,860 | ₩9,180 | ₩8,846 | ₩8,967 | +1.21% | 6만 |
|---|
| 2025.11.03 | ₩9,033 | ₩9,474 | ₩8,873 | ₩9,074 | +0.44% | 5.7만 |
|---|
| 2025.10.31 | ₩9,047 | ₩9,408 | ₩9,047 | ₩9,180 | +1.48% | 5.9만 |
|---|
| 2025.10.30 | ₩9,007 | ₩9,327 | ₩9,007 | ₩9,020 | +0.15% | 3.5만 |
|---|
| 2025.10.29 | ₩9,327 | ₩9,458 | ₩9,127 | ₩9,127 | -2.15% | 5.7만 |
|---|
| 2025.10.28 | ₩9,341 | ₩9,474 | ₩9,237 | ₩9,301 | -0.43% | 2.5만 |
|---|
| 2025.10.27 | ₩9,368 | ₩9,688 | ₩9,274 | ₩9,341 | -0.29% | 2.8만 |
|---|
| 2025.10.24 | ₩9,274 | ₩9,608 | ₩9,274 | ₩9,541 | +2.88% | 6.8만 |
|---|
| 2025.10.23 | ₩9,434 | ₩9,541 | ₩9,147 | ₩9,381 | -0.57% | 4.3만 |
|---|
| 2025.10.22 | ₩9,033 | ₩9,555 | ₩8,953 | ₩9,434 | +4.44% | 7.7만 |
|---|
| 2025.10.21 | ₩9,060 | ₩9,448 | ₩8,940 | ₩9,261 | +2.21% | 3.9만 |
|---|
| 2025.10.20 | ₩9,033 | ₩9,234 | ₩8,953 | ₩9,180 | +1.63% | 3만 |
|---|
| 2025.10.17 | ₩8,900 | ₩9,162 | ₩8,809 | ₩9,033 | +1.50% | 3만 |
|---|
| 2025.10.16 | ₩9,221 | ₩9,450 | ₩8,833 | ₩8,860 | -3.91% | 3.7만 |
|---|
| 2025.10.15 | ₩9,180 | ₩9,247 | ₩8,900 | ₩9,047 | -1.46% | 5.4만 |
|---|
| 2025.10.14 | ₩9,341 | ₩9,341 | ₩8,980 | ₩9,047 | -3.15% | 5.4만 |
|---|
| 2025.10.13 | ₩9,488 | ₩9,603 | ₩9,154 | ₩9,354 | -1.41% | 6.7만 |
|---|
| 2025.10.10 | ₩9,969 | ₩9,969 | ₩9,140 | ₩9,140 | -8.31% | 8.1만 |
|---|