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 | ₩5,445 | ₩5,485 | ₩4,964 | ₩5,298 | -2.70% | 8.4만 |
| 2026.10.08 | ₩5,585 | ₩5,585 | ₩5,405 | ₩5,471 | -2.03% | 2.7만 |
| 2026.10.07 | ₩5,672 | ₩5,698 | ₩5,431 | ₩5,471 | -3.53% | 2.4만 |
| 2026.10.06 | ₩5,672 | ₩5,772 | ₩5,672 | ₩5,738 | +1.18% | 1.4만 |
| 2026.10.05 | ₩5,912 | ₩5,912 | ₩5,645 | ₩5,832 | -1.35% | 2.7만 |
| 2026.10.02 | ₩5,765 | ₩5,952 | ₩5,658 | ₩5,938 | +3.01% | 4.5만 |
| 2026.10.01 | ₩5,932 | ₩6,041 | ₩5,752 | ₩5,792 | -2.36% | 2.2만 |
| 2026.09.30 | ₩6,075 | ₩6,125 | ₩5,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,125 |
| +0.83% |
| 5.4만 |
| 2026.09.29 | ₩6,112 | ₩6,165 | ₩6,039 | ₩6,085 | -0.44% | 2.3만 |
|---|
| 2026.09.28 | ₩6,125 | ₩6,205 | ₩6,125 | ₩6,139 | +0.22% | 7.6천 |
|---|
| 2026.09.25 | ₩6,272 | ₩6,352 | ₩6,152 | ₩6,152 | -1.91% | 5.2만 |
|---|
| 2026.09.24 | ₩6,179 | ₩6,219 | ₩6,139 | ₩6,205 | +0.43% | 1.1만 |
|---|
| 2026.09.23 | ₩6,365 | ₩6,406 | ₩6,139 | ₩6,232 | -2.10% | 1.7만 |
|---|
| 2026.09.22 | ₩6,259 | ₩6,406 | ₩6,101 | ₩6,285 | +0.43% | 5.1천 |
|---|
| 2026.09.21 | ₩6,232 | ₩6,392 | ₩6,127 | ₩6,352 | +1.93% | 5.3만 |
|---|
| 2026.09.18 | ₩6,145 | ₩6,385 | ₩6,119 | ₩6,339 | +3.15% | 9만 |
|---|
| 2026.09.17 | ₩6,152 | ₩6,352 | ₩6,119 | ₩6,205 | +0.87% | 2.9만 |
|---|
| 2026.09.16 | ₩6,272 | ₩6,299 | ₩6,032 | ₩6,152 | -1.91% | 8.8만 |
|---|
| 2026.09.15 | ₩6,259 | ₩6,325 | ₩6,239 | ₩6,299 | +0.64% | 2.2만 |
|---|
| 2026.09.14 | ₩6,272 | ₩6,352 | ₩6,272 | ₩6,339 | +1.06% | 9천 |
|---|
| 2026.09.11 | ₩6,085 | ₩6,285 | ₩6,045 | ₩6,272 | +3.07% | 5만 |
|---|
| 2026.09.10 | ₩6,005 | ₩6,165 | ₩6,005 | ₩6,059 | +0.89% | 3.3만 |
|---|
| 2026.09.09 | ₩5,978 | ₩6,072 | ₩5,978 | ₩6,019 | +0.67% | 9.6천 |
|---|
| 2026.09.08 | ₩5,698 | ₩6,045 | ₩5,698 | ₩5,952 | +4.45% | 3.2만 |
|---|
| 2026.09.04 | ₩5,818 | ₩5,898 | ₩5,725 | ₩5,738 | -1.38% | 3.8만 |
|---|
| 2026.09.03 | ₩5,765 | ₩5,898 | ₩5,672 | ₩5,805 | +0.69% | 2.4만 |
|---|
| 2026.09.02 | ₩5,765 | ₩5,792 | ₩5,725 | ₩5,738 | -0.46% | 1.1만 |
|---|
| 2026.09.01 | ₩5,792 | ₩5,832 | ₩5,792 | ₩5,818 | +0.46% | 1.4만 |
|---|
| 2026.08.31 | ₩5,718 | ₩5,778 | ₩5,645 | ₩5,778 | +1.05% | 1.5만 |
|---|
| 2026.08.28 | ₩5,658 | ₩5,712 | ₩5,578 | ₩5,712 | +0.94% | 1.8만 |
|---|
| 2026.08.27 | ₩5,832 | ₩5,872 | ₩5,672 | ₩5,685 | -2.52% | 2.2만 |
|---|
| 2026.08.26 | ₩5,672 | ₩5,845 | ₩5,672 | ₩5,818 | +2.59% | 3.3만 |
|---|
| 2026.08.25 | ₩5,738 | ₩5,805 | ₩5,658 | ₩5,672 | -1.16% | 3.9만 |
|---|
| 2026.08.24 | ₩5,672 | ₩5,738 | ₩5,632 | ₩5,672 | 0.00% | 9.2만 |
|---|
| 2026.08.21 | ₩5,978 | ₩6,139 | ₩5,605 | ₩5,818 | -2.68% | 6만 |
|---|
| 2026.08.20 | ₩6,272 | ₩6,272 | ₩5,938 | ₩5,952 | -5.11% | 2.1만 |
|---|
| 2026.08.19 | ₩6,232 | ₩6,399 | ₩6,179 | ₩6,285 | +0.86% | 2.2만 |
|---|
| 2026.08.18 | ₩6,272 | ₩6,352 | ₩6,232 | ₩6,339 | +1.06% | 7천 |
|---|
| 2026.08.17 | ₩6,019 | ₩6,472 | ₩5,940 | ₩6,285 | +4.43% | 3.5만 |
|---|
| 2026.08.14 | ₩6,152 | ₩6,272 | ₩6,145 | ₩6,272 | +1.95% | 3.2만 |
|---|
| 2026.08.13 | ₩6,205 | ₩6,205 | ₩5,992 | ₩6,005 | -3.23% | 2.4천 |
|---|
| 2026.08.12 | ₩6,205 | ₩6,205 | ₩6,072 | ₩6,105 | -1.61% | 1.2만 |
|---|
| 2026.08.11 | ₩6,059 | ₩6,272 | ₩5,965 | ₩6,145 | +1.43% | 5.2만 |
|---|
| 2026.08.10 | ₩6,219 | ₩6,372 | ₩5,938 | ₩5,938 | -4.51% | 2.6만 |
|---|
| 2026.08.07 | ₩6,139 | ₩6,299 | ₩6,125 | ₩6,279 | +2.28% | 2.4만 |
|---|
| 2026.08.06 | ₩6,245 | ₩6,325 | ₩6,072 | ₩6,072 | -2.78% | 2.4만 |
|---|
| 2026.08.05 | ₩6,219 | ₩6,512 | ₩6,019 | ₩6,365 | +2.36% | 1만 |
|---|
| 2026.08.04 | ₩6,005 | ₩6,499 | ₩6,005 | ₩6,317 | +5.20% | 2.8만 |
|---|
| 2026.08.03 | ₩6,205 | ₩6,325 | ₩6,172 | ₩6,272 | +1.08% | 2.1만 |
|---|
| 2026.07.31 | ₩6,139 | ₩6,205 | ₩6,125 | ₩6,165 | +0.43% | 3.4천 |
|---|
| 2026.07.30 | ₩6,105 | ₩6,319 | ₩6,032 | ₩6,299 | +3.17% | 1.5만 |
|---|
| 2026.07.29 | ₩6,205 | ₩6,272 | ₩6,125 | ₩6,205 | 0.00% | 1.3만 |
|---|
| 2026.07.28 | ₩5,932 | ₩6,219 | ₩5,932 | ₩6,205 | +4.61% | 1.1만 |
|---|
| 2026.07.27 | ₩5,872 | ₩6,085 | ₩5,872 | ₩5,965 | +1.59% | 7.5천 |
|---|
| 2026.07.24 | ₩5,885 | ₩6,125 | ₩5,885 | ₩6,019 | +2.27% | 1.8만 |
|---|
| 2026.07.23 | ₩6,140 | ₩6,179 | ₩5,838 | ₩5,912 | -3.72% | 4.1만 |
|---|
| 2026.07.22 | ₩6,179 | ₩6,229 | ₩6,179 | ₩6,205 | +0.43% | 1.6만 |
|---|
| 2026.07.21 | ₩6,299 | ₩6,365 | ₩6,205 | ₩6,205 | -1.48% | 7.1천 |
|---|
| 2026.07.20 | ₩6,099 | ₩6,500 | ₩6,099 | ₩6,332 | +3.83% | 1.5만 |
|---|
| 2026.07.17 | ₩6,085 | ₩6,192 | ₩6,045 | ₩6,179 | +1.54% | 1.4만 |
|---|
| 2026.07.16 | ₩6,085 | ₩6,245 | ₩6,085 | ₩6,179 | +1.54% | 7.5천 |
|---|
| 2026.07.15 | ₩6,112 | ₩6,165 | ₩6,032 | ₩6,032 | -1.31% | 5.3천 |
|---|
| 2026.07.14 | ₩6,179 | ₩6,259 | ₩6,152 | ₩6,152 | -0.43% | 3.8천 |
|---|
| 2026.07.13 | ₩6,019 | ₩6,181 | ₩6,019 | ₩6,139 | +2.00% | 1.7만 |
|---|
| 2026.07.10 | ₩5,965 | ₩6,085 | ₩5,938 | ₩6,072 | +1.79% | 7.9천 |
|---|
| 2026.07.09 | ₩6,179 | ₩6,179 | ₩5,885 | ₩5,938 | -3.89% | 1.5만 |
|---|
| 2026.07.08 | ₩6,339 | ₩6,406 | ₩6,152 | ₩6,152 | -2.95% | 1.3만 |
|---|
| 2026.07.07 | ₩6,352 | ₩6,526 | ₩6,312 | ₩6,392 | +0.63% | 1.9만 |
|---|
| 2026.07.06 | ₩6,379 | ₩6,539 | ₩6,319 | ₩6,419 | +0.63% | 2.2만 |
|---|
| 2026.07.02 | ₩6,152 | ₩6,419 | ₩6,152 | ₩6,392 | +3.90% | 2만 |
|---|
| 2026.07.01 | ₩6,119 | ₩6,272 | ₩6,119 | ₩6,205 | +1.42% | 1.9만 |
|---|
| 2026.06.30 | ₩6,159 | ₩6,245 | ₩6,139 | ₩6,205 | +0.76% | 1.6만 |
|---|
| 2026.06.29 | ₩6,112 | ₩6,259 | ₩5,965 | ₩6,245 | +2.18% | 2.3만 |
|---|
| 2026.06.26 | ₩6,032 | ₩6,179 | ₩5,978 | ₩6,125 | +1.55% | 5만 |
|---|
| 2026.06.25 | ₩6,019 | ₩6,152 | ₩6,005 | ₩6,139 | +2.00% | 2.1만 |
|---|
| 2026.06.24 | ₩6,005 | ₩6,139 | ₩6,005 | ₩6,045 | +0.67% | 6.6천 |
|---|
| 2026.06.23 | ₩6,032 | ₩6,179 | ₩5,992 | ₩6,032 | 0.00% | 4.5만 |
|---|
| 2026.06.22 | ₩6,152 | ₩6,229 | ₩6,005 | ₩6,205 | +0.87% | 2만 |
|---|
| 2026.06.18 | ₩5,938 | ₩6,285 | ₩5,898 | ₩6,285 | +5.84% | 6.7만 |
|---|
| 2026.06.17 | ₩6,072 | ₩6,099 | ₩5,938 | ₩5,965 | -1.76% | 3.9만 |
|---|
| 2026.06.16 | ₩6,285 | ₩6,403 | ₩5,992 | ₩6,059 | -3.61% | 7.8만 |
|---|
| 2026.06.15 | ₩6,566 | ₩6,592 | ₩6,339 | ₩6,379 | -2.85% | 4만 |
|---|
| 2026.06.12 | ₩6,606 | ₩6,699 | ₩6,526 | ₩6,619 | +0.20% | 1.8만 |
|---|
| 2026.06.11 | ₩6,432 | ₩6,739 | ₩6,432 | ₩6,672 | +3.73% | 1.4만 |
|---|
| 2026.06.10 | ₩6,472 | ₩6,766 | ₩6,472 | ₩6,552 | +1.24% | 1.1만 |
|---|
| 2026.06.09 | ₩6,526 | ₩6,632 | ₩6,446 | ₩6,552 | +0.41% | 1.6만 |
|---|
| 2026.06.08 | ₩6,592 | ₩6,683 | ₩6,446 | ₩6,526 | -1.01% | 2.8만 |
|---|
| 2026.06.05 | ₩6,886 | ₩6,899 | ₩6,592 | ₩6,672 | -3.10% | 2.7만 |
|---|
| 2026.06.04 | ₩6,699 | ₩6,993 | ₩6,672 | ₩6,833 | +1.99% | 1.4만 |
|---|
| 2026.06.03 | ₩6,899 | ₩6,899 | ₩6,686 | ₩6,699 | -2.90% | 9.4천 |
|---|
| 2026.06.02 | ₩6,939 | ₩7,073 | ₩6,696 | ₩7,073 | +1.92% | 11.3만 |
|---|
| 2026.06.01 | ₩7,033 | ₩7,033 | ₩6,786 | ₩6,890 | -2.03% | 3만 |
|---|
| 2026.05.29 | ₩6,766 | ₩7,019 | ₩6,690 | ₩6,993 | +3.35% | 2.1만 |
|---|
| 2026.05.28 | ₩6,345 | ₩6,873 | ₩6,345 | ₩6,833 | +7.68% | 3.9만 |
|---|
| 2026.05.27 | ₩6,726 | ₩6,806 | ₩6,570 | ₩6,672 | -0.79% | 1.3만 |
|---|
| 2026.05.26 | ₩6,325 | ₩6,752 | ₩6,072 | ₩6,726 | +6.33% | 7.3만 |
|---|
| 2026.05.22 | ₩6,152 | ₩6,292 | ₩6,139 | ₩6,232 | +1.30% | 2.8만 |
|---|
| 2026.05.21 | ₩6,285 | ₩6,406 | ₩6,232 | ₩6,272 | -0.21% | 8.7천 |
|---|
| 2026.05.20 | ₩6,352 | ₩6,379 | ₩6,235 | ₩6,272 | -1.26% | 6천 |
|---|
| 2026.05.19 | ₩6,192 | ₩6,459 | ₩6,179 | ₩6,352 | +2.59% | 1.4만 |
|---|
| 2026.05.18 | ₩6,152 | ₩6,325 | ₩6,152 | ₩6,232 | +1.30% | 1.7만 |
|---|
| 2026.05.15 | ₩6,005 | ₩6,139 | ₩6,005 | ₩6,045 | +0.67% | 1만 |
|---|
| 2026.05.14 | ₩6,245 | ₩6,245 | ₩5,712 | ₩6,059 | -2.99% | 6.2만 |
|---|
| 2026.05.13 | ₩6,352 | ₩6,539 | ₩6,152 | ₩6,219 | -2.10% | 8.6만 |
|---|
| 2026.05.12 | ₩6,272 | ₩6,472 | ₩6,232 | ₩6,432 | +2.55% | 3.6만 |
|---|
| 2026.05.11 | ₩6,272 | ₩6,312 | ₩6,169 | ₩6,272 | 0.00% | 8.8천 |
|---|
| 2026.05.08 | ₩6,325 | ₩6,339 | ₩6,219 | ₩6,285 | -0.63% | 2.5만 |
|---|
| 2026.05.07 | ₩6,432 | ₩6,495 | ₩6,205 | ₩6,272 | -2.49% | 2.5만 |
|---|
| 2026.05.06 | ₩6,446 | ₩6,526 | ₩6,432 | ₩6,492 | +0.72% | 1.1만 |
|---|
| 2026.05.05 | ₩6,600 | ₩6,600 | ₩6,406 | ₩6,406 | -2.95% | 5.1천 |
|---|
| 2026.05.04 | ₩6,539 | ₩6,646 | ₩6,459 | ₩6,526 | -0.20% | 5.2천 |
|---|
| 2026.05.01 | ₩6,606 | ₩6,672 | ₩6,438 | ₩6,606 | 0.00% | 3.4천 |
|---|
| 2026.04.30 | ₩6,486 | ₩6,659 | ₩6,432 | ₩6,512 | +0.41% | 2.3만 |
|---|
| 2026.04.29 | ₩6,512 | ₩6,672 | ₩6,419 | ₩6,566 | +0.82% | 1.3만 |
|---|
| 2026.04.28 | ₩6,752 | ₩6,850 | ₩6,499 | ₩6,512 | -3.56% | 1.3만 |
|---|
| 2026.04.27 | ₩6,619 | ₩6,672 | ₩6,552 | ₩6,606 | -0.20% | 6.7천 |
|---|
| 2026.04.24 | ₩6,659 | ₩6,679 | ₩6,619 | ₩6,659 | 0.00% | 5.2천 |
|---|
| 2026.04.23 | ₩6,666 | ₩6,739 | ₩6,606 | ₩6,646 | -0.30% | 9.5천 |
|---|
| 2026.04.22 | ₩6,672 | ₩6,859 | ₩6,592 | ₩6,699 | +0.40% | 1.7만 |
|---|
| 2026.04.21 | ₩6,833 | ₩6,899 | ₩6,672 | ₩6,739 | -1.37% | 8.9천 |
|---|
| 2026.04.20 | ₩6,546 | ₩6,926 | ₩6,546 | ₩6,886 | +5.20% | 3.6만 |
|---|
| 2026.04.17 | ₩6,446 | ₩6,659 | ₩6,379 | ₩6,406 | -0.62% | 2.4만 |
|---|
| 2026.04.16 | ₩6,419 | ₩6,539 | ₩6,339 | ₩6,412 | -0.10% | 1.3만 |
|---|
| 2026.04.15 | ₩6,562 | ₩6,672 | ₩6,432 | ₩6,499 | -0.96% | 1.9만 |
|---|
| 2026.04.14 | ₩6,512 | ₩6,646 | ₩6,406 | ₩6,552 | +0.61% | 1.2만 |
|---|
| 2026.04.13 | ₩6,299 | ₩6,472 | ₩6,299 | ₩6,432 | +2.12% | 1.2만 |
|---|
| 2026.04.10 | ₩6,526 | ₩6,539 | ₩6,285 | ₩6,299 | -3.48% | 1.4만 |
|---|
| 2026.04.09 | ₩6,552 | ₩6,592 | ₩6,406 | ₩6,526 | -0.41% | 1.3만 |
|---|
| 2026.04.08 | ₩6,539 | ₩6,699 | ₩6,539 | ₩6,566 | +0.41% | 1.1만 |
|---|
| 2026.04.07 | ₩6,472 | ₩6,579 | ₩6,345 | ₩6,512 | +0.62% | 1.8만 |
|---|
| 2026.04.06 | ₩6,459 | ₩6,579 | ₩6,446 | ₩6,446 | -0.21% | 6.4천 |
|---|
| 2026.04.02 | ₩6,459 | ₩6,672 | ₩6,432 | ₩6,432 | -0.41% | 1.9만 |
|---|
| 2026.04.01 | ₩6,759 | ₩6,759 | ₩6,352 | ₩6,352 | -6.02% | 1.7만 |
|---|
| 2026.03.31 | ₩6,312 | ₩6,699 | ₩6,312 | ₩6,699 | +6.13% | 3.9만 |
|---|
| 2026.03.30 | ₩6,205 | ₩6,285 | ₩6,099 | ₩6,245 | +0.65% | 3.9만 |
|---|
| 2026.03.27 | ₩6,339 | ₩6,339 | ₩6,219 | ₩6,219 | -1.89% | 2.1만 |
|---|
| 2026.03.26 | ₩6,339 | ₩6,552 | ₩6,339 | ₩6,359 | +0.32% | 1.4만 |
|---|
| 2026.03.25 | ₩6,139 | ₩6,482 | ₩6,137 | ₩6,365 | +3.70% | 4만 |
|---|
| 2026.03.24 | ₩6,272 | ₩6,332 | ₩6,005 | ₩6,045 | -3.62% | 1.9만 |
|---|
| 2026.03.23 | ₩6,406 | ₩6,432 | ₩6,272 | ₩6,339 | -1.04% | 2만 |
|---|
| 2026.03.20 | ₩6,486 | ₩6,632 | ₩6,452 | ₩6,472 | -0.21% | 2.2만 |
|---|
| 2026.03.19 | ₩6,806 | ₩6,853 | ₩6,472 | ₩6,606 | -2.94% | 2.9만 |
|---|
| 2026.03.18 | ₩6,739 | ₩7,093 | ₩6,739 | ₩6,899 | +2.38% | 3.9만 |
|---|
| 2026.03.17 | ₩6,632 | ₩6,939 | ₩6,632 | ₩6,886 | +3.82% | 3.3만 |
|---|
| 2026.03.16 | ₩6,873 | ₩6,937 | ₩6,726 | ₩6,766 | -1.55% | 2.7만 |
|---|
| 2026.03.13 | ₩6,873 | ₩7,059 | ₩6,806 | ₩6,873 | 0.00% | 2만 |
|---|
| 2026.03.12 | ₩7,059 | ₩7,166 | ₩6,752 | ₩6,833 | -3.21% | 1.4만 |
|---|
| 2026.03.11 | ₩6,752 | ₩7,180 | ₩6,739 | ₩7,166 | +6.13% | 2.8만 |
|---|
| 2026.03.10 | ₩6,806 | ₩7,153 | ₩6,699 | ₩6,779 | -0.39% | 2.9만 |
|---|
| 2026.03.09 | ₩6,526 | ₩6,886 | ₩6,526 | ₩6,793 | +4.09% | 3만 |
|---|
| 2026.03.06 | ₩6,731 | ₩7,073 | ₩6,579 | ₩6,619 | -1.67% | 2.4만 |
|---|
| 2026.03.05 | ₩6,873 | ₩7,099 | ₩6,486 | ₩6,752 | -1.75% | 8.9만 |
|---|
| 2026.03.04 | ₩7,033 | ₩7,097 | ₩6,752 | ₩6,873 | -2.28% | 3.3만 |
|---|
| 2026.03.03 | ₩7,380 | ₩7,428 | ₩7,006 | ₩7,126 | -3.44% | 3.9만 |
|---|
| 2026.03.02 | ₩6,846 | ₩7,660 | ₩6,846 | ₩7,486 | +9.36% | 5.1만 |
|---|
| 2026.02.27 | ₩6,566 | ₩7,046 | ₩6,451 | ₩7,046 | +7.32% | 23만 |
|---|
| 2026.02.26 | ₩6,459 | ₩6,686 | ₩6,352 | ₩6,619 | +2.48% | 4.3만 |
|---|
| 2026.02.25 | ₩6,032 | ₩6,579 | ₩6,032 | ₩6,539 | +8.41% | 8.9만 |
|---|
| 2026.02.24 | ₩6,686 | ₩7,143 | ₩5,712 | ₩5,978 | -10.58% | 21.2만 |
|---|
| 2026.02.23 | ₩7,113 | ₩7,366 | ₩6,699 | ₩6,712 | -5.63% | 3.4만 |
|---|
| 2026.02.20 | ₩7,126 | ₩7,353 | ₩7,019 | ₩7,033 | -1.31% | 1.8만 |
|---|
| 2026.02.19 | ₩7,433 | ₩7,433 | ₩7,153 | ₩7,180 | -3.41% | 1.5만 |
|---|
| 2026.02.18 | ₩7,460 | ₩7,500 | ₩7,206 | ₩7,300 | -2.15% | 3만 |
|---|
| 2026.02.17 | ₩7,767 | ₩7,820 | ₩7,340 | ₩7,366 | -5.15% | 3.8만 |
|---|
| 2026.02.13 | ₩7,580 | ₩7,927 | ₩7,580 | ₩7,753 | +2.29% | 1.9만 |
|---|
| 2026.02.12 | ₩7,580 | ₩7,727 | ₩7,496 | ₩7,580 | 0.00% | 3.7만 |
|---|
| 2026.02.11 | ₩7,833 | ₩8,007 | ₩7,620 | ₩7,620 | -2.73% | 2.3만 |
|---|
| 2026.02.10 | ₩8,007 | ₩8,030 | ₩7,740 | ₩7,753 | -3.17% | 2.3만 |
|---|
| 2026.02.09 | ₩7,593 | ₩8,007 | ₩7,473 | ₩7,900 | +4.04% | 6만 |
|---|
| 2026.02.06 | ₩7,725 | ₩7,725 | ₩7,533 | ₩7,580 | -1.88% | 6.7만 |
|---|
| 2026.02.05 | ₩7,793 | ₩7,847 | ₩7,473 | ₩7,540 | -3.25% | 10.1만 |
|---|
| 2026.02.04 | ₩8,100 | ₩8,401 | ₩7,607 | ₩7,847 | -3.13% | 9.6만 |
|---|
| 2026.02.03 | ₩8,447 | ₩8,501 | ₩8,020 | ₩8,100 | -4.11% | 4.2만 |
|---|
| 2026.02.02 | ₩8,527 | ₩8,662 | ₩8,407 | ₩8,501 | -0.31% | 4.6만 |
|---|
| 2026.01.30 | ₩8,647 | ₩8,714 | ₩8,474 | ₩8,501 | -1.70% | 8.7만 |
|---|
| 2026.01.29 | ₩8,754 | ₩8,754 | ₩8,501 | ₩8,687 | -0.76% | 1.9만 |
|---|
| 2026.01.28 | ₩8,794 | ₩8,941 | ₩8,701 | ₩8,754 | -0.46% | 3.7만 |
|---|
| 2026.01.27 | ₩8,661 | ₩8,914 | ₩8,661 | ₩8,821 | +1.85% | 2.9만 |
|---|
| 2026.01.26 | ₩8,821 | ₩8,924 | ₩8,567 | ₩8,647 | -1.97% | 3.9만 |
|---|
| 2026.01.23 | ₩8,794 | ₩8,912 | ₩8,674 | ₩8,768 | -0.30% | 2.1만 |
|---|
| 2026.01.22 | ₩8,741 | ₩9,048 | ₩8,687 | ₩8,741 | 0.00% | 5.6만 |
|---|
| 2026.01.21 | ₩8,794 | ₩9,026 | ₩8,647 | ₩8,768 | -0.30% | 5.9만 |
|---|
| 2026.01.20 | ₩8,968 | ₩9,062 | ₩8,634 | ₩8,794 | -1.93% | 4.9만 |
|---|
| 2026.01.16 | ₩9,008 | ₩9,275 | ₩9,008 | ₩9,074 | +0.74% | 3만 |
|---|
| 2026.01.15 | ₩9,128 | ₩9,168 | ₩9,008 | ₩9,034 | -1.02% | 4.3만 |
|---|
| 2026.01.14 | ₩9,074 | ₩9,195 | ₩9,008 | ₩9,168 | +1.03% | 4만 |
|---|
| 2026.01.13 | ₩9,168 | ₩9,315 | ₩9,088 | ₩9,168 | 0.00% | 2.4만 |
|---|
| 2026.01.12 | ₩9,155 | ₩9,315 | ₩9,074 | ₩9,181 | +0.29% | 2.9만 |
|---|
| 2026.01.09 | ₩9,088 | ₩9,237 | ₩9,001 | ₩9,061 | -0.29% | 3만 |
|---|
| 2026.01.08 | ₩9,128 | ₩9,299 | ₩9,061 | ₩9,141 | +0.15% | 3.4만 |
|---|
| 2026.01.07 | ₩9,235 | ₩9,355 | ₩9,116 | ₩9,128 | -1.16% | 2.9만 |
|---|
| 2026.01.06 | ₩9,501 | ₩9,515 | ₩9,261 | ₩9,341 | -1.69% | 4.8만 |
|---|
| 2026.01.05 | ₩9,168 | ₩9,515 | ₩9,168 | ₩9,515 | +3.78% | 3.8만 |
|---|
| 2026.01.02 | ₩9,128 | ₩9,381 | ₩9,101 | ₩9,195 | +0.73% | 5.6만 |
|---|
| 2025.12.31 | ₩9,034 | ₩9,275 | ₩9,008 | ₩9,074 | +0.44% | 5.6만 |
|---|
| 2025.12.30 | ₩9,301 | ₩9,328 | ₩8,981 | ₩9,034 | -2.87% | 5.3만 |
|---|
| 2025.12.29 | ₩9,074 | ₩9,328 | ₩9,074 | ₩9,288 | +2.35% | 4.8만 |
|---|
| 2025.12.26 | ₩9,261 | ₩9,381 | ₩9,235 | ₩9,275 | +0.14% | 2.3만 |
|---|
| 2025.12.24 | ₩9,315 | ₩9,408 | ₩9,288 | ₩9,368 | +0.57% | 1.9만 |
|---|
| 2025.12.23 | ₩9,288 | ₩9,408 | ₩9,208 | ₩9,341 | +0.57% | 3만 |
|---|
| 2025.12.22 | ₩9,301 | ₩9,475 | ₩9,235 | ₩9,368 | +0.72% | 3.4만 |
|---|
| 2025.12.19 | ₩9,381 | ₩9,528 | ₩8,941 | ₩9,435 | +0.57% | 11.8만 |
|---|
| 2025.12.18 | ₩9,128 | ₩9,475 | ₩9,048 | ₩9,341 | +2.34% | 4.1만 |
|---|
| 2025.12.17 | ₩9,021 | ₩9,328 | ₩9,008 | ₩9,128 | +1.18% | 4.1만 |
|---|
| 2025.12.16 | ₩9,181 | ₩9,375 | ₩9,008 | ₩9,008 | -1.89% | 3.5만 |
|---|
| 2025.12.15 | ₩9,261 | ₩9,528 | ₩9,208 | ₩9,221 | -0.43% | 4.8만 |
|---|
| 2025.12.12 | ₩9,261 | ₩9,475 | ₩9,208 | ₩9,341 | +0.86% | 4.6만 |
|---|
| 2025.12.11 | ₩9,275 | ₩9,401 | ₩9,208 | ₩9,208 | -0.72% | 3.4만 |
|---|
| 2025.12.10 | ₩9,475 | ₩9,501 | ₩9,288 | ₩9,301 | -1.83% | 5.4만 |
|---|
| 2025.12.09 | ₩9,341 | ₩9,515 | ₩9,341 | ₩9,475 | +1.43% | 3.5만 |
|---|
| 2025.12.08 | ₩9,395 | ₩9,542 | ₩9,340 | ₩9,435 | +0.43% | 2.4만 |
|---|
| 2025.12.05 | ₩9,034 | ₩9,475 | ₩9,034 | ₩9,401 | +4.06% | 2.3만 |
|---|
| 2025.12.04 | ₩9,235 | ₩9,301 | ₩8,781 | ₩9,008 | -2.46% | 4.4만 |
|---|
| 2025.12.03 | ₩8,901 | ₩9,461 | ₩8,901 | ₩9,235 | +3.75% | 5.4만 |
|---|
| 2025.12.02 | ₩9,315 | ₩9,315 | ₩8,968 | ₩8,968 | -3.72% | 3.6만 |
|---|
| 2025.12.01 | ₩9,421 | ₩9,631 | ₩9,341 | ₩9,421 | 0.00% | 3.2만 |
|---|
| 2025.11.28 | ₩9,488 | ₩9,648 | ₩9,375 | ₩9,515 | +0.28% | 2.1만 |
|---|
| 2025.11.26 | ₩9,475 | ₩9,608 | ₩9,448 | ₩9,528 | +0.56% | 9.4천 |
|---|
| 2025.11.25 | ₩9,595 | ₩9,608 | ₩9,408 | ₩9,475 | -1.25% | 1.5만 |
|---|
| 2025.11.24 | ₩9,074 | ₩9,603 | ₩9,061 | ₩9,595 | +5.74% | 2.1만 |
|---|
| 2025.11.21 | ₩8,754 | ₩9,421 | ₩8,741 | ₩9,021 | +3.05% | 4.1만 |
|---|
| 2025.11.20 | ₩8,941 | ₩9,381 | ₩8,848 | ₩8,848 | -1.04% | 4.5만 |
|---|
| 2025.11.19 | ₩9,275 | ₩9,475 | ₩9,235 | ₩9,315 | +0.43% | 3.5만 |
|---|
| 2025.11.18 | ₩8,946 | ₩9,408 | ₩8,946 | ₩9,261 | +3.52% | 4.3만 |
|---|
| 2025.11.17 | ₩9,181 | ₩9,221 | ₩8,928 | ₩8,941 | -2.62% | 3.4만 |
|---|
| 2025.11.14 | ₩8,994 | ₩9,315 | ₩8,928 | ₩8,981 | -0.15% | 3만 |
|---|
| 2025.11.13 | ₩9,074 | ₩9,328 | ₩8,941 | ₩9,021 | -0.59% | 2.3만 |
|---|
| 2025.11.12 | ₩8,914 | ₩9,208 | ₩8,914 | ₩9,074 | +1.80% | 2.2만 |
|---|
| 2025.11.11 | ₩9,288 | ₩9,461 | ₩9,001 | ₩9,068 | -2.37% | 4만 |
|---|
| 2025.11.10 | ₩9,195 | ₩9,461 | ₩9,141 | ₩9,395 | +2.18% | 4.2만 |
|---|
| 2025.11.07 | ₩8,687 | ₩9,168 | ₩8,614 | ₩9,168 | +5.53% | 4.7만 |
|---|
| 2025.11.06 | ₩9,008 | ₩9,008 | ₩8,694 | ₩8,754 | -2.81% | 5만 |
|---|
| 2025.11.05 | ₩8,928 | ₩9,141 | ₩8,834 | ₩9,074 | +1.64% | 4.2만 |
|---|
| 2025.11.04 | ₩8,848 | ₩9,168 | ₩8,834 | ₩8,954 | +1.21% | 6만 |
|---|
| 2025.11.03 | ₩9,021 | ₩9,461 | ₩8,861 | ₩9,061 | +0.44% | 5.7만 |
|---|
| 2025.10.31 | ₩9,034 | ₩9,395 | ₩9,034 | ₩9,168 | +1.48% | 5.9만 |
|---|
| 2025.10.30 | ₩8,994 | ₩9,315 | ₩8,994 | ₩9,008 | +0.15% | 3.5만 |
|---|
| 2025.10.29 | ₩9,315 | ₩9,445 | ₩9,114 | ₩9,114 | -2.15% | 5.7만 |
|---|
| 2025.10.28 | ₩9,328 | ₩9,461 | ₩9,224 | ₩9,288 | -0.43% | 2.5만 |
|---|
| 2025.10.27 | ₩9,355 | ₩9,675 | ₩9,261 | ₩9,328 | -0.29% | 2.8만 |
|---|
| 2025.10.24 | ₩9,261 | ₩9,595 | ₩9,261 | ₩9,528 | +2.88% | 6.8만 |
|---|
| 2025.10.23 | ₩9,421 | ₩9,528 | ₩9,135 | ₩9,368 | -0.57% | 4.3만 |
|---|
| 2025.10.22 | ₩9,021 | ₩9,542 | ₩8,941 | ₩9,421 | +4.44% | 7.7만 |
|---|
| 2025.10.21 | ₩9,048 | ₩9,435 | ₩8,928 | ₩9,248 | +2.21% | 3.9만 |
|---|
| 2025.10.20 | ₩9,021 | ₩9,221 | ₩8,941 | ₩9,168 | +1.63% | 3만 |
|---|
| 2025.10.17 | ₩8,888 | ₩9,149 | ₩8,797 | ₩9,021 | +1.50% | 3만 |
|---|
| 2025.10.16 | ₩9,208 | ₩9,437 | ₩8,821 | ₩8,848 | -3.91% | 3.7만 |
|---|
| 2025.10.15 | ₩9,168 | ₩9,235 | ₩8,888 | ₩9,034 | -1.46% | 5.4만 |
|---|
| 2025.10.14 | ₩9,328 | ₩9,328 | ₩8,968 | ₩9,034 | -3.15% | 5.4만 |
|---|
| 2025.10.13 | ₩9,475 | ₩9,590 | ₩9,141 | ₩9,341 | -1.41% | 6.7만 |
|---|
| 2025.10.10 | ₩9,955 | ₩9,955 | ₩9,128 | ₩9,128 | -8.31% | 8.1만 |
|---|