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 | ₩5,451 | ₩5,491 | ₩4,970 | ₩5,304 | -2.70% | 8.4만 |
| 2026.10.08 | ₩5,591 | ₩5,591 | ₩5,411 | ₩5,478 | -2.03% | 2.7만 |
| 2026.10.07 | ₩5,678 | ₩5,705 | ₩5,437 | ₩5,478 | -3.53% | 2.4만 |
| 2026.10.06 | ₩5,678 | ₩5,778 | ₩5,678 | ₩5,745 | +1.18% | 1.4만 |
| 2026.10.05 | ₩5,918 | ₩5,918 | ₩5,651 | ₩5,838 | -1.35% | 2.7만 |
| 2026.10.02 | ₩5,771 | ₩5,958 | ₩5,665 | ₩5,945 | +3.01% | 4.5만 |
| 2026.10.01 | ₩5,938 | ₩6,048 | ₩5,758 | ₩5,798 | -2.36% | 2.2만 |
| 2026.09.30 | ₩6,081 | ₩6,132 | ₩5,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,132 |
| +0.83% |
| 5.4만 |
| 2026.09.29 | ₩6,119 | ₩6,172 | ₩6,045 | ₩6,092 | -0.44% | 2.3만 |
|---|
| 2026.09.28 | ₩6,132 | ₩6,212 | ₩6,132 | ₩6,146 | +0.22% | 7.6천 |
|---|
| 2026.09.25 | ₩6,279 | ₩6,359 | ₩6,159 | ₩6,159 | -1.91% | 5.2만 |
|---|
| 2026.09.24 | ₩6,186 | ₩6,226 | ₩6,146 | ₩6,212 | +0.43% | 1.1만 |
|---|
| 2026.09.23 | ₩6,373 | ₩6,413 | ₩6,146 | ₩6,239 | -2.10% | 1.7만 |
|---|
| 2026.09.22 | ₩6,266 | ₩6,413 | ₩6,108 | ₩6,292 | +0.43% | 5.1천 |
|---|
| 2026.09.21 | ₩6,239 | ₩6,399 | ₩6,133 | ₩6,359 | +1.93% | 5.3만 |
|---|
| 2026.09.18 | ₩6,152 | ₩6,393 | ₩6,125 | ₩6,346 | +3.15% | 9만 |
|---|
| 2026.09.17 | ₩6,159 | ₩6,359 | ₩6,125 | ₩6,212 | +0.87% | 2.9만 |
|---|
| 2026.09.16 | ₩6,279 | ₩6,306 | ₩6,039 | ₩6,159 | -1.91% | 8.8만 |
|---|
| 2026.09.15 | ₩6,266 | ₩6,333 | ₩6,246 | ₩6,306 | +0.64% | 2.2만 |
|---|
| 2026.09.14 | ₩6,279 | ₩6,359 | ₩6,279 | ₩6,346 | +1.06% | 9천 |
|---|
| 2026.09.11 | ₩6,092 | ₩6,292 | ₩6,052 | ₩6,279 | +3.07% | 5만 |
|---|
| 2026.09.10 | ₩6,012 | ₩6,172 | ₩6,012 | ₩6,065 | +0.89% | 3.3만 |
|---|
| 2026.09.09 | ₩5,985 | ₩6,079 | ₩5,985 | ₩6,025 | +0.67% | 9.6천 |
|---|
| 2026.09.08 | ₩5,705 | ₩6,052 | ₩5,705 | ₩5,958 | +4.45% | 3.2만 |
|---|
| 2026.09.04 | ₩5,825 | ₩5,905 | ₩5,731 | ₩5,745 | -1.38% | 3.8만 |
|---|
| 2026.09.03 | ₩5,771 | ₩5,905 | ₩5,678 | ₩5,812 | +0.69% | 2.4만 |
|---|
| 2026.09.02 | ₩5,771 | ₩5,798 | ₩5,731 | ₩5,745 | -0.46% | 1.1만 |
|---|
| 2026.09.01 | ₩5,798 | ₩5,838 | ₩5,798 | ₩5,825 | +0.46% | 1.4만 |
|---|
| 2026.08.31 | ₩5,725 | ₩5,785 | ₩5,651 | ₩5,785 | +1.05% | 1.5만 |
|---|
| 2026.08.28 | ₩5,665 | ₩5,718 | ₩5,584 | ₩5,718 | +0.94% | 1.8만 |
|---|
| 2026.08.27 | ₩5,838 | ₩5,878 | ₩5,678 | ₩5,691 | -2.52% | 2.2만 |
|---|
| 2026.08.26 | ₩5,678 | ₩5,852 | ₩5,678 | ₩5,825 | +2.59% | 3.3만 |
|---|
| 2026.08.25 | ₩5,745 | ₩5,812 | ₩5,665 | ₩5,678 | -1.16% | 3.9만 |
|---|
| 2026.08.24 | ₩5,678 | ₩5,745 | ₩5,638 | ₩5,678 | 0.00% | 9.2만 |
|---|
| 2026.08.21 | ₩5,985 | ₩6,146 | ₩5,611 | ₩5,825 | -2.68% | 6만 |
|---|
| 2026.08.20 | ₩6,279 | ₩6,279 | ₩5,945 | ₩5,958 | -5.11% | 2.1만 |
|---|
| 2026.08.19 | ₩6,239 | ₩6,406 | ₩6,186 | ₩6,292 | +0.86% | 2.2만 |
|---|
| 2026.08.18 | ₩6,279 | ₩6,359 | ₩6,239 | ₩6,346 | +1.06% | 7천 |
|---|
| 2026.08.17 | ₩6,025 | ₩6,480 | ₩5,946 | ₩6,292 | +4.43% | 3.5만 |
|---|
| 2026.08.14 | ₩6,159 | ₩6,279 | ₩6,152 | ₩6,279 | +1.95% | 3.2만 |
|---|
| 2026.08.13 | ₩6,212 | ₩6,212 | ₩5,999 | ₩6,012 | -3.23% | 2.4천 |
|---|
| 2026.08.12 | ₩6,212 | ₩6,212 | ₩6,079 | ₩6,112 | -1.61% | 1.2만 |
|---|
| 2026.08.11 | ₩6,065 | ₩6,279 | ₩5,972 | ₩6,152 | +1.43% | 5.2만 |
|---|
| 2026.08.10 | ₩6,226 | ₩6,379 | ₩5,945 | ₩5,945 | -4.51% | 2.6만 |
|---|
| 2026.08.07 | ₩6,146 | ₩6,306 | ₩6,132 | ₩6,286 | +2.28% | 2.4만 |
|---|
| 2026.08.06 | ₩6,252 | ₩6,333 | ₩6,079 | ₩6,079 | -2.78% | 2.4만 |
|---|
| 2026.08.05 | ₩6,226 | ₩6,520 | ₩6,025 | ₩6,373 | +2.36% | 1만 |
|---|
| 2026.08.04 | ₩6,012 | ₩6,506 | ₩6,012 | ₩6,325 | +5.20% | 2.8만 |
|---|
| 2026.08.03 | ₩6,212 | ₩6,333 | ₩6,179 | ₩6,279 | +1.08% | 2.1만 |
|---|
| 2026.07.31 | ₩6,146 | ₩6,212 | ₩6,132 | ₩6,172 | +0.43% | 3.4천 |
|---|
| 2026.07.30 | ₩6,112 | ₩6,326 | ₩6,039 | ₩6,306 | +3.17% | 1.5만 |
|---|
| 2026.07.29 | ₩6,212 | ₩6,279 | ₩6,132 | ₩6,212 | 0.00% | 1.3만 |
|---|
| 2026.07.28 | ₩5,938 | ₩6,226 | ₩5,938 | ₩6,212 | +4.61% | 1.1만 |
|---|
| 2026.07.27 | ₩5,878 | ₩6,092 | ₩5,878 | ₩5,972 | +1.59% | 7.5천 |
|---|
| 2026.07.24 | ₩5,892 | ₩6,132 | ₩5,892 | ₩6,025 | +2.27% | 1.8만 |
|---|
| 2026.07.23 | ₩6,147 | ₩6,186 | ₩5,845 | ₩5,918 | -3.72% | 4.1만 |
|---|
| 2026.07.22 | ₩6,186 | ₩6,236 | ₩6,186 | ₩6,212 | +0.43% | 1.6만 |
|---|
| 2026.07.21 | ₩6,306 | ₩6,373 | ₩6,212 | ₩6,212 | -1.48% | 7.1천 |
|---|
| 2026.07.20 | ₩6,105 | ₩6,508 | ₩6,105 | ₩6,339 | +3.83% | 1.5만 |
|---|
| 2026.07.17 | ₩6,092 | ₩6,199 | ₩6,052 | ₩6,186 | +1.54% | 1.4만 |
|---|
| 2026.07.16 | ₩6,092 | ₩6,252 | ₩6,092 | ₩6,186 | +1.54% | 7.5천 |
|---|
| 2026.07.15 | ₩6,119 | ₩6,172 | ₩6,039 | ₩6,039 | -1.31% | 5.3천 |
|---|
| 2026.07.14 | ₩6,186 | ₩6,266 | ₩6,159 | ₩6,159 | -0.43% | 3.8천 |
|---|
| 2026.07.13 | ₩6,025 | ₩6,188 | ₩6,025 | ₩6,146 | +2.00% | 1.7만 |
|---|
| 2026.07.10 | ₩5,972 | ₩6,092 | ₩5,945 | ₩6,079 | +1.79% | 7.9천 |
|---|
| 2026.07.09 | ₩6,186 | ₩6,186 | ₩5,892 | ₩5,945 | -3.89% | 1.5만 |
|---|
| 2026.07.08 | ₩6,346 | ₩6,413 | ₩6,159 | ₩6,159 | -2.95% | 1.3만 |
|---|
| 2026.07.07 | ₩6,359 | ₩6,533 | ₩6,319 | ₩6,399 | +0.63% | 1.9만 |
|---|
| 2026.07.06 | ₩6,386 | ₩6,546 | ₩6,326 | ₩6,426 | +0.63% | 2.2만 |
|---|
| 2026.07.02 | ₩6,159 | ₩6,426 | ₩6,159 | ₩6,399 | +3.90% | 2만 |
|---|
| 2026.07.01 | ₩6,125 | ₩6,279 | ₩6,125 | ₩6,212 | +1.42% | 1.9만 |
|---|
| 2026.06.30 | ₩6,166 | ₩6,252 | ₩6,146 | ₩6,212 | +0.76% | 1.6만 |
|---|
| 2026.06.29 | ₩6,119 | ₩6,266 | ₩5,972 | ₩6,252 | +2.18% | 2.3만 |
|---|
| 2026.06.26 | ₩6,039 | ₩6,186 | ₩5,985 | ₩6,132 | +1.55% | 5만 |
|---|
| 2026.06.25 | ₩6,025 | ₩6,159 | ₩6,012 | ₩6,146 | +2.00% | 2.1만 |
|---|
| 2026.06.24 | ₩6,012 | ₩6,146 | ₩6,012 | ₩6,052 | +0.67% | 6.6천 |
|---|
| 2026.06.23 | ₩6,039 | ₩6,186 | ₩5,999 | ₩6,039 | 0.00% | 4.5만 |
|---|
| 2026.06.22 | ₩6,159 | ₩6,236 | ₩6,012 | ₩6,212 | +0.87% | 2만 |
|---|
| 2026.06.18 | ₩5,945 | ₩6,292 | ₩5,905 | ₩6,292 | +5.84% | 6.7만 |
|---|
| 2026.06.17 | ₩6,079 | ₩6,105 | ₩5,945 | ₩5,972 | -1.76% | 3.9만 |
|---|
| 2026.06.16 | ₩6,292 | ₩6,410 | ₩5,999 | ₩6,065 | -3.61% | 7.8만 |
|---|
| 2026.06.15 | ₩6,573 | ₩6,600 | ₩6,346 | ₩6,386 | -2.85% | 4만 |
|---|
| 2026.06.12 | ₩6,613 | ₩6,707 | ₩6,533 | ₩6,626 | +0.20% | 1.8만 |
|---|
| 2026.06.11 | ₩6,439 | ₩6,747 | ₩6,439 | ₩6,680 | +3.73% | 1.4만 |
|---|
| 2026.06.10 | ₩6,480 | ₩6,773 | ₩6,480 | ₩6,560 | +1.24% | 1.1만 |
|---|
| 2026.06.09 | ₩6,533 | ₩6,640 | ₩6,453 | ₩6,560 | +0.41% | 1.6만 |
|---|
| 2026.06.08 | ₩6,600 | ₩6,691 | ₩6,453 | ₩6,533 | -1.01% | 2.8만 |
|---|
| 2026.06.05 | ₩6,894 | ₩6,907 | ₩6,600 | ₩6,680 | -3.10% | 2.7만 |
|---|
| 2026.06.04 | ₩6,707 | ₩7,001 | ₩6,680 | ₩6,840 | +1.99% | 1.4만 |
|---|
| 2026.06.03 | ₩6,907 | ₩6,907 | ₩6,693 | ₩6,707 | -2.90% | 9.4천 |
|---|
| 2026.06.02 | ₩6,947 | ₩7,081 | ₩6,704 | ₩7,081 | +1.92% | 11.3만 |
|---|
| 2026.06.01 | ₩7,041 | ₩7,041 | ₩6,793 | ₩6,898 | -2.03% | 3만 |
|---|
| 2026.05.29 | ₩6,773 | ₩7,027 | ₩6,697 | ₩7,001 | +3.35% | 2.1만 |
|---|
| 2026.05.28 | ₩6,353 | ₩6,880 | ₩6,353 | ₩6,840 | +7.68% | 3.9만 |
|---|
| 2026.05.27 | ₩6,733 | ₩6,813 | ₩6,577 | ₩6,680 | -0.79% | 1.3만 |
|---|
| 2026.05.26 | ₩6,333 | ₩6,760 | ₩6,079 | ₩6,733 | +6.33% | 7.3만 |
|---|
| 2026.05.22 | ₩6,159 | ₩6,299 | ₩6,146 | ₩6,239 | +1.30% | 2.8만 |
|---|
| 2026.05.21 | ₩6,292 | ₩6,413 | ₩6,239 | ₩6,279 | -0.21% | 8.7천 |
|---|
| 2026.05.20 | ₩6,359 | ₩6,386 | ₩6,242 | ₩6,279 | -1.26% | 6천 |
|---|
| 2026.05.19 | ₩6,199 | ₩6,466 | ₩6,186 | ₩6,359 | +2.59% | 1.4만 |
|---|
| 2026.05.18 | ₩6,159 | ₩6,333 | ₩6,159 | ₩6,239 | +1.30% | 1.7만 |
|---|
| 2026.05.15 | ₩6,012 | ₩6,146 | ₩6,012 | ₩6,052 | +0.67% | 1만 |
|---|
| 2026.05.14 | ₩6,252 | ₩6,252 | ₩5,718 | ₩6,065 | -2.99% | 6.2만 |
|---|
| 2026.05.13 | ₩6,359 | ₩6,546 | ₩6,159 | ₩6,226 | -2.10% | 8.6만 |
|---|
| 2026.05.12 | ₩6,279 | ₩6,480 | ₩6,239 | ₩6,439 | +2.55% | 3.6만 |
|---|
| 2026.05.11 | ₩6,279 | ₩6,319 | ₩6,176 | ₩6,279 | 0.00% | 8.8천 |
|---|
| 2026.05.08 | ₩6,333 | ₩6,346 | ₩6,226 | ₩6,292 | -0.63% | 2.5만 |
|---|
| 2026.05.07 | ₩6,439 | ₩6,502 | ₩6,212 | ₩6,279 | -2.49% | 2.5만 |
|---|
| 2026.05.06 | ₩6,453 | ₩6,533 | ₩6,439 | ₩6,500 | +0.72% | 1.1만 |
|---|
| 2026.05.05 | ₩6,608 | ₩6,608 | ₩6,413 | ₩6,413 | -2.95% | 5.1천 |
|---|
| 2026.05.04 | ₩6,546 | ₩6,653 | ₩6,466 | ₩6,533 | -0.20% | 5.2천 |
|---|
| 2026.05.01 | ₩6,613 | ₩6,680 | ₩6,445 | ₩6,613 | 0.00% | 3.4천 |
|---|
| 2026.04.30 | ₩6,493 | ₩6,667 | ₩6,439 | ₩6,520 | +0.41% | 2.3만 |
|---|
| 2026.04.29 | ₩6,520 | ₩6,680 | ₩6,426 | ₩6,573 | +0.82% | 1.3만 |
|---|
| 2026.04.28 | ₩6,760 | ₩6,858 | ₩6,506 | ₩6,520 | -3.56% | 1.3만 |
|---|
| 2026.04.27 | ₩6,626 | ₩6,680 | ₩6,560 | ₩6,613 | -0.20% | 6.7천 |
|---|
| 2026.04.24 | ₩6,667 | ₩6,687 | ₩6,626 | ₩6,667 | 0.00% | 5.2천 |
|---|
| 2026.04.23 | ₩6,673 | ₩6,747 | ₩6,613 | ₩6,653 | -0.30% | 9.5천 |
|---|
| 2026.04.22 | ₩6,680 | ₩6,867 | ₩6,600 | ₩6,707 | +0.40% | 1.7만 |
|---|
| 2026.04.21 | ₩6,840 | ₩6,907 | ₩6,680 | ₩6,747 | -1.37% | 8.9천 |
|---|
| 2026.04.20 | ₩6,553 | ₩6,934 | ₩6,553 | ₩6,894 | +5.20% | 3.6만 |
|---|
| 2026.04.17 | ₩6,453 | ₩6,667 | ₩6,386 | ₩6,413 | -0.62% | 2.4만 |
|---|
| 2026.04.16 | ₩6,426 | ₩6,546 | ₩6,346 | ₩6,419 | -0.10% | 1.3만 |
|---|
| 2026.04.15 | ₩6,569 | ₩6,680 | ₩6,439 | ₩6,506 | -0.96% | 1.9만 |
|---|
| 2026.04.14 | ₩6,520 | ₩6,653 | ₩6,413 | ₩6,560 | +0.61% | 1.2만 |
|---|
| 2026.04.13 | ₩6,306 | ₩6,480 | ₩6,306 | ₩6,439 | +2.12% | 1.2만 |
|---|
| 2026.04.10 | ₩6,533 | ₩6,546 | ₩6,292 | ₩6,306 | -3.48% | 1.4만 |
|---|
| 2026.04.09 | ₩6,560 | ₩6,600 | ₩6,413 | ₩6,533 | -0.41% | 1.3만 |
|---|
| 2026.04.08 | ₩6,546 | ₩6,707 | ₩6,546 | ₩6,573 | +0.41% | 1.1만 |
|---|
| 2026.04.07 | ₩6,480 | ₩6,586 | ₩6,353 | ₩6,520 | +0.62% | 1.8만 |
|---|
| 2026.04.06 | ₩6,466 | ₩6,586 | ₩6,453 | ₩6,453 | -0.21% | 6.4천 |
|---|
| 2026.04.02 | ₩6,466 | ₩6,680 | ₩6,439 | ₩6,439 | -0.41% | 1.9만 |
|---|
| 2026.04.01 | ₩6,767 | ₩6,767 | ₩6,359 | ₩6,359 | -6.02% | 1.7만 |
|---|
| 2026.03.31 | ₩6,319 | ₩6,707 | ₩6,319 | ₩6,707 | +6.13% | 3.9만 |
|---|
| 2026.03.30 | ₩6,212 | ₩6,292 | ₩6,105 | ₩6,252 | +0.65% | 3.9만 |
|---|
| 2026.03.27 | ₩6,346 | ₩6,346 | ₩6,226 | ₩6,226 | -1.89% | 2.1만 |
|---|
| 2026.03.26 | ₩6,346 | ₩6,560 | ₩6,346 | ₩6,366 | +0.32% | 1.4만 |
|---|
| 2026.03.25 | ₩6,146 | ₩6,489 | ₩6,144 | ₩6,373 | +3.70% | 4만 |
|---|
| 2026.03.24 | ₩6,279 | ₩6,339 | ₩6,012 | ₩6,052 | -3.62% | 1.9만 |
|---|
| 2026.03.23 | ₩6,413 | ₩6,439 | ₩6,279 | ₩6,346 | -1.04% | 2만 |
|---|
| 2026.03.20 | ₩6,493 | ₩6,640 | ₩6,459 | ₩6,480 | -0.21% | 2.2만 |
|---|
| 2026.03.19 | ₩6,813 | ₩6,860 | ₩6,480 | ₩6,613 | -2.94% | 2.9만 |
|---|
| 2026.03.18 | ₩6,747 | ₩7,101 | ₩6,747 | ₩6,907 | +2.38% | 3.9만 |
|---|
| 2026.03.17 | ₩6,640 | ₩6,947 | ₩6,640 | ₩6,894 | +3.82% | 3.3만 |
|---|
| 2026.03.16 | ₩6,880 | ₩6,944 | ₩6,733 | ₩6,773 | -1.55% | 2.7만 |
|---|
| 2026.03.13 | ₩6,880 | ₩7,067 | ₩6,813 | ₩6,880 | 0.00% | 2만 |
|---|
| 2026.03.12 | ₩7,067 | ₩7,174 | ₩6,760 | ₩6,840 | -3.21% | 1.4만 |
|---|
| 2026.03.11 | ₩6,760 | ₩7,188 | ₩6,747 | ₩7,174 | +6.13% | 2.8만 |
|---|
| 2026.03.10 | ₩6,813 | ₩7,161 | ₩6,707 | ₩6,787 | -0.39% | 2.9만 |
|---|
| 2026.03.09 | ₩6,533 | ₩6,894 | ₩6,533 | ₩6,800 | +4.09% | 3만 |
|---|
| 2026.03.06 | ₩6,739 | ₩7,081 | ₩6,586 | ₩6,626 | -1.67% | 2.4만 |
|---|
| 2026.03.05 | ₩6,880 | ₩7,107 | ₩6,493 | ₩6,760 | -1.75% | 8.9만 |
|---|
| 2026.03.04 | ₩7,041 | ₩7,105 | ₩6,760 | ₩6,880 | -2.28% | 3.3만 |
|---|
| 2026.03.03 | ₩7,388 | ₩7,436 | ₩7,014 | ₩7,134 | -3.44% | 3.9만 |
|---|
| 2026.03.02 | ₩6,854 | ₩7,669 | ₩6,854 | ₩7,495 | +9.36% | 5.1만 |
|---|
| 2026.02.27 | ₩6,573 | ₩7,054 | ₩6,458 | ₩7,054 | +7.32% | 23만 |
|---|
| 2026.02.26 | ₩6,466 | ₩6,693 | ₩6,359 | ₩6,626 | +2.48% | 4.3만 |
|---|
| 2026.02.25 | ₩6,039 | ₩6,586 | ₩6,039 | ₩6,546 | +8.41% | 8.9만 |
|---|
| 2026.02.24 | ₩6,693 | ₩7,152 | ₩5,718 | ₩5,985 | -10.58% | 21.2만 |
|---|
| 2026.02.23 | ₩7,121 | ₩7,375 | ₩6,707 | ₩6,720 | -5.63% | 3.4만 |
|---|
| 2026.02.20 | ₩7,134 | ₩7,361 | ₩7,027 | ₩7,041 | -1.31% | 1.8만 |
|---|
| 2026.02.19 | ₩7,441 | ₩7,441 | ₩7,161 | ₩7,188 | -3.41% | 1.5만 |
|---|
| 2026.02.18 | ₩7,468 | ₩7,508 | ₩7,214 | ₩7,308 | -2.15% | 3만 |
|---|
| 2026.02.17 | ₩7,775 | ₩7,829 | ₩7,348 | ₩7,375 | -5.15% | 3.8만 |
|---|
| 2026.02.13 | ₩7,588 | ₩7,936 | ₩7,588 | ₩7,762 | +2.29% | 1.9만 |
|---|
| 2026.02.12 | ₩7,588 | ₩7,735 | ₩7,504 | ₩7,588 | 0.00% | 3.7만 |
|---|
| 2026.02.11 | ₩7,842 | ₩8,016 | ₩7,628 | ₩7,628 | -2.73% | 2.3만 |
|---|
| 2026.02.10 | ₩8,016 | ₩8,039 | ₩7,749 | ₩7,762 | -3.17% | 2.3만 |
|---|
| 2026.02.09 | ₩7,602 | ₩8,016 | ₩7,481 | ₩7,909 | +4.04% | 6만 |
|---|
| 2026.02.06 | ₩7,734 | ₩7,734 | ₩7,542 | ₩7,588 | -1.88% | 6.7만 |
|---|
| 2026.02.05 | ₩7,802 | ₩7,856 | ₩7,481 | ₩7,548 | -3.25% | 10.1만 |
|---|
| 2026.02.04 | ₩8,109 | ₩8,410 | ₩7,615 | ₩7,856 | -3.13% | 9.6만 |
|---|
| 2026.02.03 | ₩8,457 | ₩8,510 | ₩8,029 | ₩8,109 | -4.11% | 4.2만 |
|---|
| 2026.02.02 | ₩8,537 | ₩8,672 | ₩8,417 | ₩8,510 | -0.31% | 4.6만 |
|---|
| 2026.01.30 | ₩8,657 | ₩8,724 | ₩8,483 | ₩8,510 | -1.70% | 8.7만 |
|---|
| 2026.01.29 | ₩8,764 | ₩8,764 | ₩8,510 | ₩8,697 | -0.76% | 1.9만 |
|---|
| 2026.01.28 | ₩8,804 | ₩8,951 | ₩8,711 | ₩8,764 | -0.46% | 3.7만 |
|---|
| 2026.01.27 | ₩8,671 | ₩8,924 | ₩8,671 | ₩8,831 | +1.85% | 2.9만 |
|---|
| 2026.01.26 | ₩8,831 | ₩8,934 | ₩8,577 | ₩8,657 | -1.97% | 3.9만 |
|---|
| 2026.01.23 | ₩8,804 | ₩8,922 | ₩8,684 | ₩8,777 | -0.30% | 2.1만 |
|---|
| 2026.01.22 | ₩8,751 | ₩9,058 | ₩8,697 | ₩8,751 | 0.00% | 5.6만 |
|---|
| 2026.01.21 | ₩8,804 | ₩9,037 | ₩8,657 | ₩8,777 | -0.30% | 5.9만 |
|---|
| 2026.01.20 | ₩8,978 | ₩9,073 | ₩8,644 | ₩8,804 | -1.93% | 4.9만 |
|---|
| 2026.01.16 | ₩9,018 | ₩9,285 | ₩9,018 | ₩9,085 | +0.74% | 3만 |
|---|
| 2026.01.15 | ₩9,138 | ₩9,178 | ₩9,018 | ₩9,045 | -1.02% | 4.3만 |
|---|
| 2026.01.14 | ₩9,085 | ₩9,205 | ₩9,018 | ₩9,178 | +1.03% | 4만 |
|---|
| 2026.01.13 | ₩9,178 | ₩9,325 | ₩9,098 | ₩9,178 | 0.00% | 2.4만 |
|---|
| 2026.01.12 | ₩9,165 | ₩9,325 | ₩9,085 | ₩9,192 | +0.29% | 2.9만 |
|---|
| 2026.01.09 | ₩9,098 | ₩9,248 | ₩9,011 | ₩9,071 | -0.29% | 3만 |
|---|
| 2026.01.08 | ₩9,138 | ₩9,309 | ₩9,071 | ₩9,151 | +0.15% | 3.4만 |
|---|
| 2026.01.07 | ₩9,245 | ₩9,365 | ₩9,126 | ₩9,138 | -1.16% | 2.9만 |
|---|
| 2026.01.06 | ₩9,512 | ₩9,526 | ₩9,272 | ₩9,352 | -1.69% | 4.8만 |
|---|
| 2026.01.05 | ₩9,178 | ₩9,526 | ₩9,178 | ₩9,526 | +3.78% | 3.8만 |
|---|
| 2026.01.02 | ₩9,138 | ₩9,392 | ₩9,111 | ₩9,205 | +0.73% | 5.6만 |
|---|
| 2025.12.31 | ₩9,045 | ₩9,285 | ₩9,018 | ₩9,085 | +0.44% | 5.6만 |
|---|
| 2025.12.30 | ₩9,312 | ₩9,338 | ₩8,991 | ₩9,045 | -2.87% | 5.3만 |
|---|
| 2025.12.29 | ₩9,085 | ₩9,338 | ₩9,085 | ₩9,298 | +2.35% | 4.8만 |
|---|
| 2025.12.26 | ₩9,272 | ₩9,392 | ₩9,245 | ₩9,285 | +0.14% | 2.3만 |
|---|
| 2025.12.24 | ₩9,325 | ₩9,419 | ₩9,298 | ₩9,379 | +0.57% | 1.9만 |
|---|
| 2025.12.23 | ₩9,298 | ₩9,419 | ₩9,218 | ₩9,352 | +0.57% | 3만 |
|---|
| 2025.12.22 | ₩9,312 | ₩9,485 | ₩9,245 | ₩9,379 | +0.72% | 3.4만 |
|---|
| 2025.12.19 | ₩9,392 | ₩9,539 | ₩8,951 | ₩9,445 | +0.57% | 11.8만 |
|---|
| 2025.12.18 | ₩9,138 | ₩9,485 | ₩9,058 | ₩9,352 | +2.34% | 4.1만 |
|---|
| 2025.12.17 | ₩9,031 | ₩9,338 | ₩9,018 | ₩9,138 | +1.18% | 4.1만 |
|---|
| 2025.12.16 | ₩9,192 | ₩9,385 | ₩9,018 | ₩9,018 | -1.89% | 3.5만 |
|---|
| 2025.12.15 | ₩9,272 | ₩9,539 | ₩9,218 | ₩9,232 | -0.43% | 4.8만 |
|---|
| 2025.12.12 | ₩9,272 | ₩9,485 | ₩9,218 | ₩9,352 | +0.86% | 4.6만 |
|---|
| 2025.12.11 | ₩9,285 | ₩9,412 | ₩9,218 | ₩9,218 | -0.72% | 3.4만 |
|---|
| 2025.12.10 | ₩9,485 | ₩9,512 | ₩9,298 | ₩9,312 | -1.83% | 5.4만 |
|---|
| 2025.12.09 | ₩9,352 | ₩9,526 | ₩9,352 | ₩9,485 | +1.43% | 3.5만 |
|---|
| 2025.12.08 | ₩9,405 | ₩9,552 | ₩9,351 | ₩9,445 | +0.43% | 2.4만 |
|---|
| 2025.12.05 | ₩9,045 | ₩9,485 | ₩9,045 | ₩9,412 | +4.06% | 2.3만 |
|---|
| 2025.12.04 | ₩9,245 | ₩9,312 | ₩8,791 | ₩9,018 | -2.46% | 4.4만 |
|---|
| 2025.12.03 | ₩8,911 | ₩9,472 | ₩8,911 | ₩9,245 | +3.75% | 5.4만 |
|---|
| 2025.12.02 | ₩9,325 | ₩9,325 | ₩8,978 | ₩8,978 | -3.72% | 3.6만 |
|---|
| 2025.12.01 | ₩9,432 | ₩9,642 | ₩9,352 | ₩9,432 | 0.00% | 3.2만 |
|---|
| 2025.11.28 | ₩9,499 | ₩9,659 | ₩9,385 | ₩9,526 | +0.28% | 2.1만 |
|---|
| 2025.11.26 | ₩9,485 | ₩9,619 | ₩9,459 | ₩9,539 | +0.56% | 9.4천 |
|---|
| 2025.11.25 | ₩9,606 | ₩9,619 | ₩9,419 | ₩9,485 | -1.25% | 1.5만 |
|---|
| 2025.11.24 | ₩9,085 | ₩9,614 | ₩9,071 | ₩9,606 | +5.74% | 2.1만 |
|---|
| 2025.11.21 | ₩8,764 | ₩9,432 | ₩8,751 | ₩9,031 | +3.05% | 4.1만 |
|---|
| 2025.11.20 | ₩8,951 | ₩9,392 | ₩8,858 | ₩8,858 | -1.04% | 4.5만 |
|---|
| 2025.11.19 | ₩9,285 | ₩9,485 | ₩9,245 | ₩9,325 | +0.43% | 3.5만 |
|---|
| 2025.11.18 | ₩8,956 | ₩9,419 | ₩8,956 | ₩9,272 | +3.52% | 4.3만 |
|---|
| 2025.11.17 | ₩9,192 | ₩9,232 | ₩8,938 | ₩8,951 | -2.62% | 3.4만 |
|---|
| 2025.11.14 | ₩9,005 | ₩9,325 | ₩8,938 | ₩8,991 | -0.15% | 3만 |
|---|
| 2025.11.13 | ₩9,085 | ₩9,338 | ₩8,951 | ₩9,031 | -0.59% | 2.3만 |
|---|
| 2025.11.12 | ₩8,924 | ₩9,218 | ₩8,924 | ₩9,085 | +1.80% | 2.2만 |
|---|
| 2025.11.11 | ₩9,298 | ₩9,472 | ₩9,011 | ₩9,078 | -2.37% | 4만 |
|---|
| 2025.11.10 | ₩9,205 | ₩9,472 | ₩9,151 | ₩9,405 | +2.18% | 4.2만 |
|---|
| 2025.11.07 | ₩8,697 | ₩9,178 | ₩8,624 | ₩9,178 | +5.53% | 4.7만 |
|---|
| 2025.11.06 | ₩9,018 | ₩9,018 | ₩8,704 | ₩8,764 | -2.81% | 5만 |
|---|
| 2025.11.05 | ₩8,938 | ₩9,151 | ₩8,844 | ₩9,085 | +1.64% | 4.2만 |
|---|
| 2025.11.04 | ₩8,858 | ₩9,178 | ₩8,844 | ₩8,964 | +1.21% | 6만 |
|---|
| 2025.11.03 | ₩9,031 | ₩9,472 | ₩8,871 | ₩9,071 | +0.44% | 5.7만 |
|---|
| 2025.10.31 | ₩9,045 | ₩9,405 | ₩9,045 | ₩9,178 | +1.48% | 5.9만 |
|---|
| 2025.10.30 | ₩9,005 | ₩9,325 | ₩9,005 | ₩9,018 | +0.15% | 3.5만 |
|---|
| 2025.10.29 | ₩9,325 | ₩9,456 | ₩9,125 | ₩9,125 | -2.15% | 5.7만 |
|---|
| 2025.10.28 | ₩9,338 | ₩9,472 | ₩9,234 | ₩9,298 | -0.43% | 2.5만 |
|---|
| 2025.10.27 | ₩9,365 | ₩9,686 | ₩9,272 | ₩9,338 | -0.29% | 2.8만 |
|---|
| 2025.10.24 | ₩9,272 | ₩9,606 | ₩9,272 | ₩9,539 | +2.88% | 6.8만 |
|---|
| 2025.10.23 | ₩9,432 | ₩9,539 | ₩9,145 | ₩9,379 | -0.57% | 4.3만 |
|---|
| 2025.10.22 | ₩9,031 | ₩9,552 | ₩8,951 | ₩9,432 | +4.44% | 7.7만 |
|---|
| 2025.10.21 | ₩9,058 | ₩9,445 | ₩8,938 | ₩9,258 | +2.21% | 3.9만 |
|---|
| 2025.10.20 | ₩9,031 | ₩9,232 | ₩8,951 | ₩9,178 | +1.63% | 3만 |
|---|
| 2025.10.17 | ₩8,898 | ₩9,159 | ₩8,807 | ₩9,031 | +1.50% | 3만 |
|---|
| 2025.10.16 | ₩9,218 | ₩9,448 | ₩8,831 | ₩8,858 | -3.91% | 3.7만 |
|---|
| 2025.10.15 | ₩9,178 | ₩9,245 | ₩8,898 | ₩9,045 | -1.46% | 5.4만 |
|---|
| 2025.10.14 | ₩9,338 | ₩9,338 | ₩8,978 | ₩9,045 | -3.15% | 5.4만 |
|---|
| 2025.10.13 | ₩9,485 | ₩9,600 | ₩9,151 | ₩9,352 | -1.41% | 6.7만 |
|---|
| 2025.10.10 | ₩9,966 | ₩9,966 | ₩9,138 | ₩9,138 | -8.31% | 8.1만 |
|---|