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 | ₩5,478 | -2.03% | 2.7만 |
| 2026.10.07 | ₩5,679 | ₩5,705 | ₩5,438 | ₩5,478 | -3.53% | 2.4만 |
| 2026.10.06 | ₩5,679 | ₩5,779 | ₩5,679 | ₩5,746 | +1.18% | 1.4만 |
| 2026.10.05 | ₩5,919 | ₩5,919 | ₩5,652 | ₩5,839 | -1.35% | 2.7만 |
| 2026.10.02 | ₩5,772 | ₩5,959 | ₩5,665 | ₩5,946 | +3.01% | 4.5만 |
| 2026.10.01 | ₩5,939 | ₩6,049 | ₩5,759 | ₩5,799 | -2.36% | 2.2만 |
| 2026.09.30 | ₩6,082 | ₩6,133 | ₩5,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,133 |
| +0.83% |
| 5.4만 |
| 2026.09.29 | ₩6,120 | ₩6,173 | ₩6,046 | ₩6,093 | -0.44% | 2.3만 |
|---|
| 2026.09.28 | ₩6,133 | ₩6,213 | ₩6,133 | ₩6,146 | +0.22% | 7.6천 |
|---|
| 2026.09.25 | ₩6,280 | ₩6,360 | ₩6,160 | ₩6,160 | -1.91% | 5.2만 |
|---|
| 2026.09.24 | ₩6,187 | ₩6,227 | ₩6,146 | ₩6,213 | +0.43% | 1.1만 |
|---|
| 2026.09.23 | ₩6,374 | ₩6,414 | ₩6,146 | ₩6,240 | -2.10% | 1.7만 |
|---|
| 2026.09.22 | ₩6,267 | ₩6,414 | ₩6,109 | ₩6,293 | +0.43% | 5.1천 |
|---|
| 2026.09.21 | ₩6,240 | ₩6,400 | ₩6,134 | ₩6,360 | +1.93% | 5.3만 |
|---|
| 2026.09.18 | ₩6,153 | ₩6,394 | ₩6,126 | ₩6,347 | +3.15% | 9만 |
|---|
| 2026.09.17 | ₩6,160 | ₩6,360 | ₩6,126 | ₩6,213 | +0.87% | 2.9만 |
|---|
| 2026.09.16 | ₩6,280 | ₩6,307 | ₩6,040 | ₩6,160 | -1.91% | 8.8만 |
|---|
| 2026.09.15 | ₩6,267 | ₩6,333 | ₩6,247 | ₩6,307 | +0.64% | 2.2만 |
|---|
| 2026.09.14 | ₩6,280 | ₩6,360 | ₩6,280 | ₩6,347 | +1.06% | 9천 |
|---|
| 2026.09.11 | ₩6,093 | ₩6,293 | ₩6,053 | ₩6,280 | +3.07% | 5만 |
|---|
| 2026.09.10 | ₩6,013 | ₩6,173 | ₩6,013 | ₩6,066 | +0.89% | 3.3만 |
|---|
| 2026.09.09 | ₩5,986 | ₩6,080 | ₩5,986 | ₩6,026 | +0.67% | 9.6천 |
|---|
| 2026.09.08 | ₩5,705 | ₩6,053 | ₩5,705 | ₩5,959 | +4.45% | 3.2만 |
|---|
| 2026.09.04 | ₩5,826 | ₩5,906 | ₩5,732 | ₩5,746 | -1.38% | 3.8만 |
|---|
| 2026.09.03 | ₩5,772 | ₩5,906 | ₩5,679 | ₩5,812 | +0.69% | 2.4만 |
|---|
| 2026.09.02 | ₩5,772 | ₩5,799 | ₩5,732 | ₩5,746 | -0.46% | 1.1만 |
|---|
| 2026.09.01 | ₩5,799 | ₩5,839 | ₩5,799 | ₩5,826 | +0.46% | 1.4만 |
|---|
| 2026.08.31 | ₩5,726 | ₩5,786 | ₩5,652 | ₩5,786 | +1.05% | 1.5만 |
|---|
| 2026.08.28 | ₩5,665 | ₩5,719 | ₩5,585 | ₩5,719 | +0.94% | 1.8만 |
|---|
| 2026.08.27 | ₩5,839 | ₩5,879 | ₩5,679 | ₩5,692 | -2.52% | 2.2만 |
|---|
| 2026.08.26 | ₩5,679 | ₩5,852 | ₩5,679 | ₩5,826 | +2.59% | 3.3만 |
|---|
| 2026.08.25 | ₩5,746 | ₩5,812 | ₩5,665 | ₩5,679 | -1.16% | 3.9만 |
|---|
| 2026.08.24 | ₩5,679 | ₩5,746 | ₩5,639 | ₩5,679 | 0.00% | 9.2만 |
|---|
| 2026.08.21 | ₩5,986 | ₩6,146 | ₩5,612 | ₩5,826 | -2.68% | 6만 |
|---|
| 2026.08.20 | ₩6,280 | ₩6,280 | ₩5,946 | ₩5,959 | -5.11% | 2.1만 |
|---|
| 2026.08.19 | ₩6,240 | ₩6,407 | ₩6,187 | ₩6,293 | +0.86% | 2.2만 |
|---|
| 2026.08.18 | ₩6,280 | ₩6,360 | ₩6,240 | ₩6,347 | +1.06% | 7천 |
|---|
| 2026.08.17 | ₩6,026 | ₩6,480 | ₩5,947 | ₩6,293 | +4.43% | 3.5만 |
|---|
| 2026.08.14 | ₩6,160 | ₩6,280 | ₩6,153 | ₩6,280 | +1.95% | 3.2만 |
|---|
| 2026.08.13 | ₩6,213 | ₩6,213 | ₩5,999 | ₩6,013 | -3.23% | 2.4천 |
|---|
| 2026.08.12 | ₩6,213 | ₩6,213 | ₩6,080 | ₩6,113 | -1.61% | 1.2만 |
|---|
| 2026.08.11 | ₩6,066 | ₩6,280 | ₩5,973 | ₩6,153 | +1.43% | 5.2만 |
|---|
| 2026.08.10 | ₩6,227 | ₩6,380 | ₩5,946 | ₩5,946 | -4.51% | 2.6만 |
|---|
| 2026.08.07 | ₩6,146 | ₩6,307 | ₩6,133 | ₩6,287 | +2.28% | 2.4만 |
|---|
| 2026.08.06 | ₩6,253 | ₩6,333 | ₩6,080 | ₩6,080 | -2.78% | 2.4만 |
|---|
| 2026.08.05 | ₩6,227 | ₩6,521 | ₩6,026 | ₩6,374 | +2.36% | 1만 |
|---|
| 2026.08.04 | ₩6,013 | ₩6,507 | ₩6,013 | ₩6,325 | +5.20% | 2.8만 |
|---|
| 2026.08.03 | ₩6,213 | ₩6,333 | ₩6,180 | ₩6,280 | +1.08% | 2.1만 |
|---|
| 2026.07.31 | ₩6,146 | ₩6,213 | ₩6,133 | ₩6,173 | +0.43% | 3.4천 |
|---|
| 2026.07.30 | ₩6,113 | ₩6,327 | ₩6,040 | ₩6,307 | +3.17% | 1.5만 |
|---|
| 2026.07.29 | ₩6,213 | ₩6,280 | ₩6,133 | ₩6,213 | 0.00% | 1.3만 |
|---|
| 2026.07.28 | ₩5,939 | ₩6,227 | ₩5,939 | ₩6,213 | +4.61% | 1.1만 |
|---|
| 2026.07.27 | ₩5,879 | ₩6,093 | ₩5,879 | ₩5,973 | +1.59% | 7.5천 |
|---|
| 2026.07.24 | ₩5,893 | ₩6,133 | ₩5,893 | ₩6,026 | +2.27% | 1.8만 |
|---|
| 2026.07.23 | ₩6,148 | ₩6,187 | ₩5,846 | ₩5,919 | -3.72% | 4.1만 |
|---|
| 2026.07.22 | ₩6,187 | ₩6,237 | ₩6,187 | ₩6,213 | +0.43% | 1.6만 |
|---|
| 2026.07.21 | ₩6,307 | ₩6,374 | ₩6,213 | ₩6,213 | -1.48% | 7.1천 |
|---|
| 2026.07.20 | ₩6,106 | ₩6,509 | ₩6,106 | ₩6,340 | +3.83% | 1.5만 |
|---|
| 2026.07.17 | ₩6,093 | ₩6,200 | ₩6,053 | ₩6,187 | +1.54% | 1.4만 |
|---|
| 2026.07.16 | ₩6,093 | ₩6,253 | ₩6,093 | ₩6,187 | +1.54% | 7.5천 |
|---|
| 2026.07.15 | ₩6,120 | ₩6,173 | ₩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 | ₩6,026 | ₩6,189 | ₩6,026 | ₩6,146 | +2.00% | 1.7만 |
|---|
| 2026.07.10 | ₩5,973 | ₩6,093 | ₩5,946 | ₩6,080 | +1.79% | 7.9천 |
|---|
| 2026.07.09 | ₩6,187 | ₩6,187 | ₩5,893 | ₩5,946 | -3.89% | 1.5만 |
|---|
| 2026.07.08 | ₩6,347 | ₩6,414 | ₩6,160 | ₩6,160 | -2.95% | 1.3만 |
|---|
| 2026.07.07 | ₩6,360 | ₩6,534 | ₩6,320 | ₩6,400 | +0.63% | 1.9만 |
|---|
| 2026.07.06 | ₩6,387 | ₩6,547 | ₩6,327 | ₩6,427 | +0.63% | 2.2만 |
|---|
| 2026.07.02 | ₩6,160 | ₩6,427 | ₩6,160 | ₩6,400 | +3.90% | 2만 |
|---|
| 2026.07.01 | ₩6,126 | ₩6,280 | ₩6,126 | ₩6,213 | +1.42% | 1.9만 |
|---|
| 2026.06.30 | ₩6,166 | ₩6,253 | ₩6,146 | ₩6,213 | +0.76% | 1.6만 |
|---|
| 2026.06.29 | ₩6,120 | ₩6,267 | ₩5,973 | ₩6,253 | +2.18% | 2.3만 |
|---|
| 2026.06.26 | ₩6,040 | ₩6,187 | ₩5,986 | ₩6,133 | +1.55% | 5만 |
|---|
| 2026.06.25 | ₩6,026 | ₩6,160 | ₩6,013 | ₩6,146 | +2.00% | 2.1만 |
|---|
| 2026.06.24 | ₩6,013 | ₩6,146 | ₩6,013 | ₩6,053 | +0.67% | 6.6천 |
|---|
| 2026.06.23 | ₩6,040 | ₩6,187 | ₩5,999 | ₩6,040 | 0.00% | 4.5만 |
|---|
| 2026.06.22 | ₩6,160 | ₩6,237 | ₩6,013 | ₩6,213 | +0.87% | 2만 |
|---|
| 2026.06.18 | ₩5,946 | ₩6,293 | ₩5,906 | ₩6,293 | +5.84% | 6.7만 |
|---|
| 2026.06.17 | ₩6,080 | ₩6,106 | ₩5,946 | ₩5,973 | -1.76% | 3.9만 |
|---|
| 2026.06.16 | ₩6,293 | ₩6,411 | ₩5,999 | ₩6,066 | -3.61% | 7.8만 |
|---|
| 2026.06.15 | ₩6,574 | ₩6,601 | ₩6,347 | ₩6,387 | -2.85% | 4만 |
|---|
| 2026.06.12 | ₩6,614 | ₩6,708 | ₩6,534 | ₩6,627 | +0.20% | 1.8만 |
|---|
| 2026.06.11 | ₩6,440 | ₩6,748 | ₩6,440 | ₩6,681 | +3.73% | 1.4만 |
|---|
| 2026.06.10 | ₩6,480 | ₩6,774 | ₩6,480 | ₩6,561 | +1.24% | 1.1만 |
|---|
| 2026.06.09 | ₩6,534 | ₩6,641 | ₩6,454 | ₩6,561 | +0.41% | 1.6만 |
|---|
| 2026.06.08 | ₩6,601 | ₩6,692 | ₩6,454 | ₩6,534 | -1.01% | 2.8만 |
|---|
| 2026.06.05 | ₩6,895 | ₩6,908 | ₩6,601 | ₩6,681 | -3.10% | 2.7만 |
|---|
| 2026.06.04 | ₩6,708 | ₩7,002 | ₩6,681 | ₩6,841 | +1.99% | 1.4만 |
|---|
| 2026.06.03 | ₩6,908 | ₩6,908 | ₩6,694 | ₩6,708 | -2.90% | 9.4천 |
|---|
| 2026.06.02 | ₩6,948 | ₩7,082 | ₩6,705 | ₩7,082 | +1.92% | 11.3만 |
|---|
| 2026.06.01 | ₩7,042 | ₩7,042 | ₩6,794 | ₩6,899 | -2.03% | 3만 |
|---|
| 2026.05.29 | ₩6,774 | ₩7,028 | ₩6,698 | ₩7,002 | +3.35% | 2.1만 |
|---|
| 2026.05.28 | ₩6,354 | ₩6,881 | ₩6,354 | ₩6,841 | +7.68% | 3.9만 |
|---|
| 2026.05.27 | ₩6,734 | ₩6,815 | ₩6,578 | ₩6,681 | -0.79% | 1.3만 |
|---|
| 2026.05.26 | ₩6,333 | ₩6,761 | ₩6,080 | ₩6,734 | +6.33% | 7.3만 |
|---|
| 2026.05.22 | ₩6,160 | ₩6,300 | ₩6,146 | ₩6,240 | +1.30% | 2.8만 |
|---|
| 2026.05.21 | ₩6,293 | ₩6,414 | ₩6,240 | ₩6,280 | -0.21% | 8.7천 |
|---|
| 2026.05.20 | ₩6,360 | ₩6,387 | ₩6,243 | ₩6,280 | -1.26% | 6천 |
|---|
| 2026.05.19 | ₩6,200 | ₩6,467 | ₩6,187 | ₩6,360 | +2.59% | 1.4만 |
|---|
| 2026.05.18 | ₩6,160 | ₩6,333 | ₩6,160 | ₩6,240 | +1.30% | 1.7만 |
|---|
| 2026.05.15 | ₩6,013 | ₩6,146 | ₩6,013 | ₩6,053 | +0.67% | 1만 |
|---|
| 2026.05.14 | ₩6,253 | ₩6,253 | ₩5,719 | ₩6,066 | -2.99% | 6.2만 |
|---|
| 2026.05.13 | ₩6,360 | ₩6,547 | ₩6,160 | ₩6,227 | -2.10% | 8.6만 |
|---|
| 2026.05.12 | ₩6,280 | ₩6,480 | ₩6,240 | ₩6,440 | +2.55% | 3.6만 |
|---|
| 2026.05.11 | ₩6,280 | ₩6,320 | ₩6,177 | ₩6,280 | 0.00% | 8.8천 |
|---|
| 2026.05.08 | ₩6,333 | ₩6,347 | ₩6,227 | ₩6,293 | -0.63% | 2.5만 |
|---|
| 2026.05.07 | ₩6,440 | ₩6,503 | ₩6,213 | ₩6,280 | -2.49% | 2.5만 |
|---|
| 2026.05.06 | ₩6,454 | ₩6,534 | ₩6,440 | ₩6,501 | +0.72% | 1.1만 |
|---|
| 2026.05.05 | ₩6,609 | ₩6,609 | ₩6,414 | ₩6,414 | -2.95% | 5.1천 |
|---|
| 2026.05.04 | ₩6,547 | ₩6,654 | ₩6,467 | ₩6,534 | -0.20% | 5.2천 |
|---|
| 2026.05.01 | ₩6,614 | ₩6,681 | ₩6,446 | ₩6,614 | 0.00% | 3.4천 |
|---|
| 2026.04.30 | ₩6,494 | ₩6,668 | ₩6,440 | ₩6,521 | +0.41% | 2.3만 |
|---|
| 2026.04.29 | ₩6,521 | ₩6,681 | ₩6,427 | ₩6,574 | +0.82% | 1.3만 |
|---|
| 2026.04.28 | ₩6,761 | ₩6,859 | ₩6,507 | ₩6,521 | -3.56% | 1.3만 |
|---|
| 2026.04.27 | ₩6,627 | ₩6,681 | ₩6,561 | ₩6,614 | -0.20% | 6.7천 |
|---|
| 2026.04.24 | ₩6,668 | ₩6,688 | ₩6,627 | ₩6,668 | 0.00% | 5.2천 |
|---|
| 2026.04.23 | ₩6,674 | ₩6,748 | ₩6,614 | ₩6,654 | -0.30% | 9.5천 |
|---|
| 2026.04.22 | ₩6,681 | ₩6,868 | ₩6,601 | ₩6,708 | +0.40% | 1.7만 |
|---|
| 2026.04.21 | ₩6,841 | ₩6,908 | ₩6,681 | ₩6,748 | -1.37% | 8.9천 |
|---|
| 2026.04.20 | ₩6,554 | ₩6,935 | ₩6,554 | ₩6,895 | +5.20% | 3.6만 |
|---|
| 2026.04.17 | ₩6,454 | ₩6,668 | ₩6,387 | ₩6,414 | -0.62% | 2.4만 |
|---|
| 2026.04.16 | ₩6,427 | ₩6,547 | ₩6,347 | ₩6,420 | -0.10% | 1.3만 |
|---|
| 2026.04.15 | ₩6,570 | ₩6,681 | ₩6,440 | ₩6,507 | -0.96% | 1.9만 |
|---|
| 2026.04.14 | ₩6,521 | ₩6,654 | ₩6,414 | ₩6,561 | +0.61% | 1.2만 |
|---|
| 2026.04.13 | ₩6,307 | ₩6,480 | ₩6,307 | ₩6,440 | +2.12% | 1.2만 |
|---|
| 2026.04.10 | ₩6,534 | ₩6,547 | ₩6,293 | ₩6,307 | -3.48% | 1.4만 |
|---|
| 2026.04.09 | ₩6,561 | ₩6,601 | ₩6,414 | ₩6,534 | -0.41% | 1.3만 |
|---|
| 2026.04.08 | ₩6,547 | ₩6,708 | ₩6,547 | ₩6,574 | +0.41% | 1.1만 |
|---|
| 2026.04.07 | ₩6,480 | ₩6,587 | ₩6,354 | ₩6,521 | +0.62% | 1.8만 |
|---|
| 2026.04.06 | ₩6,467 | ₩6,587 | ₩6,454 | ₩6,454 | -0.21% | 6.4천 |
|---|
| 2026.04.02 | ₩6,467 | ₩6,681 | ₩6,440 | ₩6,440 | -0.41% | 1.9만 |
|---|
| 2026.04.01 | ₩6,768 | ₩6,768 | ₩6,360 | ₩6,360 | -6.02% | 1.7만 |
|---|
| 2026.03.31 | ₩6,320 | ₩6,708 | ₩6,320 | ₩6,708 | +6.13% | 3.9만 |
|---|
| 2026.03.30 | ₩6,213 | ₩6,293 | ₩6,106 | ₩6,253 | +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 | ₩6,367 | +0.32% | 1.4만 |
|---|
| 2026.03.25 | ₩6,146 | ₩6,490 | ₩6,145 | ₩6,374 | +3.70% | 4만 |
|---|
| 2026.03.24 | ₩6,280 | ₩6,340 | ₩6,013 | ₩6,053 | -3.62% | 1.9만 |
|---|
| 2026.03.23 | ₩6,414 | ₩6,440 | ₩6,280 | ₩6,347 | -1.04% | 2만 |
|---|
| 2026.03.20 | ₩6,494 | ₩6,641 | ₩6,460 | ₩6,480 | -0.21% | 2.2만 |
|---|
| 2026.03.19 | ₩6,815 | ₩6,861 | ₩6,480 | ₩6,614 | -2.94% | 2.9만 |
|---|
| 2026.03.18 | ₩6,748 | ₩7,102 | ₩6,748 | ₩6,908 | +2.38% | 3.9만 |
|---|
| 2026.03.17 | ₩6,641 | ₩6,948 | ₩6,641 | ₩6,895 | +3.82% | 3.3만 |
|---|
| 2026.03.16 | ₩6,881 | ₩6,945 | ₩6,734 | ₩6,774 | -1.55% | 2.7만 |
|---|
| 2026.03.13 | ₩6,881 | ₩7,068 | ₩6,815 | ₩6,881 | 0.00% | 2만 |
|---|
| 2026.03.12 | ₩7,068 | ₩7,175 | ₩6,761 | ₩6,841 | -3.21% | 1.4만 |
|---|
| 2026.03.11 | ₩6,761 | ₩7,189 | ₩6,748 | ₩7,175 | +6.13% | 2.8만 |
|---|
| 2026.03.10 | ₩6,815 | ₩7,162 | ₩6,708 | ₩6,788 | -0.39% | 2.9만 |
|---|
| 2026.03.09 | ₩6,534 | ₩6,895 | ₩6,534 | ₩6,801 | +4.09% | 3만 |
|---|
| 2026.03.06 | ₩6,740 | ₩7,082 | ₩6,587 | ₩6,627 | -1.67% | 2.4만 |
|---|
| 2026.03.05 | ₩6,881 | ₩7,108 | ₩6,494 | ₩6,761 | -1.75% | 8.9만 |
|---|
| 2026.03.04 | ₩7,042 | ₩7,106 | ₩6,761 | ₩6,881 | -2.28% | 3.3만 |
|---|
| 2026.03.03 | ₩7,389 | ₩7,437 | ₩7,015 | ₩7,135 | -3.44% | 3.9만 |
|---|
| 2026.03.02 | ₩6,855 | ₩7,670 | ₩6,855 | ₩7,496 | +9.36% | 5.1만 |
|---|
| 2026.02.27 | ₩6,574 | ₩7,055 | ₩6,459 | ₩7,055 | +7.32% | 23만 |
|---|
| 2026.02.26 | ₩6,467 | ₩6,694 | ₩6,360 | ₩6,627 | +2.48% | 4.3만 |
|---|
| 2026.02.25 | ₩6,040 | ₩6,587 | ₩6,040 | ₩6,547 | +8.41% | 8.9만 |
|---|
| 2026.02.24 | ₩6,694 | ₩7,153 | ₩5,719 | ₩5,986 | -10.58% | 21.2만 |
|---|
| 2026.02.23 | ₩7,122 | ₩7,376 | ₩6,708 | ₩6,721 | -5.63% | 3.4만 |
|---|
| 2026.02.20 | ₩7,135 | ₩7,362 | ₩7,028 | ₩7,042 | -1.31% | 1.8만 |
|---|
| 2026.02.19 | ₩7,443 | ₩7,443 | ₩7,162 | ₩7,189 | -3.41% | 1.5만 |
|---|
| 2026.02.18 | ₩7,469 | ₩7,509 | ₩7,215 | ₩7,309 | -2.15% | 3만 |
|---|
| 2026.02.17 | ₩7,777 | ₩7,830 | ₩7,349 | ₩7,376 | -5.15% | 3.8만 |
|---|
| 2026.02.13 | ₩7,590 | ₩7,937 | ₩7,590 | ₩7,763 | +2.29% | 1.9만 |
|---|
| 2026.02.12 | ₩7,590 | ₩7,736 | ₩7,505 | ₩7,590 | 0.00% | 3.7만 |
|---|
| 2026.02.11 | ₩7,843 | ₩8,017 | ₩7,630 | ₩7,630 | -2.73% | 2.3만 |
|---|
| 2026.02.10 | ₩8,017 | ₩8,040 | ₩7,750 | ₩7,763 | -3.17% | 2.3만 |
|---|
| 2026.02.09 | ₩7,603 | ₩8,017 | ₩7,483 | ₩7,910 | +4.04% | 6만 |
|---|
| 2026.02.06 | ₩7,735 | ₩7,735 | ₩7,543 | ₩7,590 | -1.88% | 6.7만 |
|---|
| 2026.02.05 | ₩7,803 | ₩7,857 | ₩7,483 | ₩7,549 | -3.25% | 10.1만 |
|---|
| 2026.02.04 | ₩8,111 | ₩8,411 | ₩7,616 | ₩7,857 | -3.13% | 9.6만 |
|---|
| 2026.02.03 | ₩8,458 | ₩8,511 | ₩8,030 | ₩8,111 | -4.11% | 4.2만 |
|---|
| 2026.02.02 | ₩8,538 | ₩8,673 | ₩8,418 | ₩8,511 | -0.31% | 4.6만 |
|---|
| 2026.01.30 | ₩8,658 | ₩8,725 | ₩8,485 | ₩8,511 | -1.70% | 8.7만 |
|---|
| 2026.01.29 | ₩8,765 | ₩8,765 | ₩8,511 | ₩8,699 | -0.76% | 1.9만 |
|---|
| 2026.01.28 | ₩8,805 | ₩8,952 | ₩8,712 | ₩8,765 | -0.46% | 3.7만 |
|---|
| 2026.01.27 | ₩8,672 | ₩8,926 | ₩8,672 | ₩8,832 | +1.85% | 2.9만 |
|---|
| 2026.01.26 | ₩8,832 | ₩8,935 | ₩8,578 | ₩8,658 | -1.97% | 3.9만 |
|---|
| 2026.01.23 | ₩8,805 | ₩8,923 | ₩8,685 | ₩8,779 | -0.30% | 2.1만 |
|---|
| 2026.01.22 | ₩8,752 | ₩9,059 | ₩8,699 | ₩8,752 | 0.00% | 5.6만 |
|---|
| 2026.01.21 | ₩8,805 | ₩9,038 | ₩8,658 | ₩8,779 | -0.30% | 5.9만 |
|---|
| 2026.01.20 | ₩8,979 | ₩9,074 | ₩8,645 | ₩8,805 | -1.93% | 4.9만 |
|---|
| 2026.01.16 | ₩9,019 | ₩9,286 | ₩9,019 | ₩9,086 | +0.74% | 3만 |
|---|
| 2026.01.15 | ₩9,139 | ₩9,180 | ₩9,019 | ₩9,046 | -1.02% | 4.3만 |
|---|
| 2026.01.14 | ₩9,086 | ₩9,206 | ₩9,019 | ₩9,180 | +1.03% | 4만 |
|---|
| 2026.01.13 | ₩9,180 | ₩9,327 | ₩9,099 | ₩9,180 | 0.00% | 2.4만 |
|---|
| 2026.01.12 | ₩9,166 | ₩9,327 | ₩9,086 | ₩9,193 | +0.29% | 2.9만 |
|---|
| 2026.01.09 | ₩9,099 | ₩9,249 | ₩9,013 | ₩9,073 | -0.29% | 3만 |
|---|
| 2026.01.08 | ₩9,139 | ₩9,311 | ₩9,073 | ₩9,153 | +0.15% | 3.4만 |
|---|
| 2026.01.07 | ₩9,246 | ₩9,367 | ₩9,127 | ₩9,139 | -1.16% | 2.9만 |
|---|
| 2026.01.06 | ₩9,514 | ₩9,527 | ₩9,273 | ₩9,353 | -1.69% | 4.8만 |
|---|
| 2026.01.05 | ₩9,180 | ₩9,527 | ₩9,180 | ₩9,527 | +3.78% | 3.8만 |
|---|
| 2026.01.02 | ₩9,139 | ₩9,393 | ₩9,113 | ₩9,206 | +0.73% | 5.6만 |
|---|
| 2025.12.31 | ₩9,046 | ₩9,286 | ₩9,019 | ₩9,086 | +0.44% | 5.6만 |
|---|
| 2025.12.30 | ₩9,313 | ₩9,340 | ₩8,992 | ₩9,046 | -2.87% | 5.3만 |
|---|
| 2025.12.29 | ₩9,086 | ₩9,340 | ₩9,086 | ₩9,300 | +2.35% | 4.8만 |
|---|
| 2025.12.26 | ₩9,273 | ₩9,393 | ₩9,246 | ₩9,286 | +0.14% | 2.3만 |
|---|
| 2025.12.24 | ₩9,327 | ₩9,420 | ₩9,300 | ₩9,380 | +0.57% | 1.9만 |
|---|
| 2025.12.23 | ₩9,300 | ₩9,420 | ₩9,220 | ₩9,353 | +0.57% | 3만 |
|---|
| 2025.12.22 | ₩9,313 | ₩9,487 | ₩9,246 | ₩9,380 | +0.72% | 3.4만 |
|---|
| 2025.12.19 | ₩9,393 | ₩9,540 | ₩8,952 | ₩9,447 | +0.57% | 11.8만 |
|---|
| 2025.12.18 | ₩9,139 | ₩9,487 | ₩9,059 | ₩9,353 | +2.34% | 4.1만 |
|---|
| 2025.12.17 | ₩9,033 | ₩9,340 | ₩9,019 | ₩9,139 | +1.18% | 4.1만 |
|---|
| 2025.12.16 | ₩9,193 | ₩9,387 | ₩9,019 | ₩9,019 | -1.89% | 3.5만 |
|---|
| 2025.12.15 | ₩9,273 | ₩9,540 | ₩9,220 | ₩9,233 | -0.43% | 4.8만 |
|---|
| 2025.12.12 | ₩9,273 | ₩9,487 | ₩9,220 | ₩9,353 | +0.86% | 4.6만 |
|---|
| 2025.12.11 | ₩9,286 | ₩9,413 | ₩9,220 | ₩9,220 | -0.72% | 3.4만 |
|---|
| 2025.12.10 | ₩9,487 | ₩9,514 | ₩9,300 | ₩9,313 | -1.83% | 5.4만 |
|---|
| 2025.12.09 | ₩9,353 | ₩9,527 | ₩9,353 | ₩9,487 | +1.43% | 3.5만 |
|---|
| 2025.12.08 | ₩9,407 | ₩9,554 | ₩9,352 | ₩9,447 | +0.43% | 2.4만 |
|---|
| 2025.12.05 | ₩9,046 | ₩9,487 | ₩9,046 | ₩9,413 | +4.06% | 2.3만 |
|---|
| 2025.12.04 | ₩9,246 | ₩9,313 | ₩8,792 | ₩9,019 | -2.46% | 4.4만 |
|---|
| 2025.12.03 | ₩8,912 | ₩9,474 | ₩8,912 | ₩9,246 | +3.75% | 5.4만 |
|---|
| 2025.12.02 | ₩9,327 | ₩9,327 | ₩8,979 | ₩8,979 | -3.72% | 3.6만 |
|---|
| 2025.12.01 | ₩9,433 | ₩9,643 | ₩9,353 | ₩9,433 | 0.00% | 3.2만 |
|---|
| 2025.11.28 | ₩9,500 | ₩9,661 | ₩9,387 | ₩9,527 | +0.28% | 2.1만 |
|---|
| 2025.11.26 | ₩9,487 | ₩9,620 | ₩9,460 | ₩9,540 | +0.56% | 9.4천 |
|---|
| 2025.11.25 | ₩9,607 | ₩9,620 | ₩9,420 | ₩9,487 | -1.25% | 1.5만 |
|---|
| 2025.11.24 | ₩9,086 | ₩9,615 | ₩9,073 | ₩9,607 | +5.74% | 2.1만 |
|---|
| 2025.11.21 | ₩8,765 | ₩9,433 | ₩8,752 | ₩9,033 | +3.05% | 4.1만 |
|---|
| 2025.11.20 | ₩8,952 | ₩9,393 | ₩8,859 | ₩8,859 | -1.04% | 4.5만 |
|---|
| 2025.11.19 | ₩9,286 | ₩9,487 | ₩9,246 | ₩9,327 | +0.43% | 3.5만 |
|---|
| 2025.11.18 | ₩8,958 | ₩9,420 | ₩8,958 | ₩9,273 | +3.52% | 4.3만 |
|---|
| 2025.11.17 | ₩9,193 | ₩9,233 | ₩8,939 | ₩8,952 | -2.62% | 3.4만 |
|---|
| 2025.11.14 | ₩9,006 | ₩9,327 | ₩8,939 | ₩8,992 | -0.15% | 3만 |
|---|
| 2025.11.13 | ₩9,086 | ₩9,340 | ₩8,952 | ₩9,033 | -0.59% | 2.3만 |
|---|
| 2025.11.12 | ₩8,926 | ₩9,220 | ₩8,926 | ₩9,086 | +1.80% | 2.2만 |
|---|
| 2025.11.11 | ₩9,300 | ₩9,474 | ₩9,013 | ₩9,079 | -2.37% | 4만 |
|---|
| 2025.11.10 | ₩9,206 | ₩9,474 | ₩9,153 | ₩9,407 | +2.18% | 4.2만 |
|---|
| 2025.11.07 | ₩8,699 | ₩9,180 | ₩8,625 | ₩9,180 | +5.53% | 4.7만 |
|---|
| 2025.11.06 | ₩9,019 | ₩9,019 | ₩8,705 | ₩8,765 | -2.81% | 5만 |
|---|
| 2025.11.05 | ₩8,939 | ₩9,153 | ₩8,846 | ₩9,086 | +1.64% | 4.2만 |
|---|
| 2025.11.04 | ₩8,859 | ₩9,180 | ₩8,846 | ₩8,966 | +1.21% | 6만 |
|---|
| 2025.11.03 | ₩9,033 | ₩9,474 | ₩8,872 | ₩9,073 | +0.44% | 5.7만 |
|---|
| 2025.10.31 | ₩9,046 | ₩9,407 | ₩9,046 | ₩9,180 | +1.48% | 5.9만 |
|---|
| 2025.10.30 | ₩9,006 | ₩9,327 | ₩9,006 | ₩9,019 | +0.15% | 3.5만 |
|---|
| 2025.10.29 | ₩9,327 | ₩9,457 | ₩9,126 | ₩9,126 | -2.15% | 5.7만 |
|---|
| 2025.10.28 | ₩9,340 | ₩9,474 | ₩9,236 | ₩9,300 | -0.43% | 2.5만 |
|---|
| 2025.10.27 | ₩9,367 | ₩9,687 | ₩9,273 | ₩9,340 | -0.29% | 2.8만 |
|---|
| 2025.10.24 | ₩9,273 | ₩9,607 | ₩9,273 | ₩9,540 | +2.88% | 6.8만 |
|---|
| 2025.10.23 | ₩9,433 | ₩9,540 | ₩9,146 | ₩9,380 | -0.57% | 4.3만 |
|---|
| 2025.10.22 | ₩9,033 | ₩9,554 | ₩8,952 | ₩9,433 | +4.44% | 7.7만 |
|---|
| 2025.10.21 | ₩9,059 | ₩9,447 | ₩8,939 | ₩9,260 | +2.21% | 3.9만 |
|---|
| 2025.10.20 | ₩9,033 | ₩9,233 | ₩8,952 | ₩9,180 | +1.63% | 3만 |
|---|
| 2025.10.17 | ₩8,899 | ₩9,161 | ₩8,808 | ₩9,033 | +1.50% | 3만 |
|---|
| 2025.10.16 | ₩9,220 | ₩9,449 | ₩8,832 | ₩8,859 | -3.91% | 3.7만 |
|---|
| 2025.10.15 | ₩9,180 | ₩9,246 | ₩8,899 | ₩9,046 | -1.46% | 5.4만 |
|---|
| 2025.10.14 | ₩9,340 | ₩9,340 | ₩8,979 | ₩9,046 | -3.15% | 5.4만 |
|---|
| 2025.10.13 | ₩9,487 | ₩9,602 | ₩9,153 | ₩9,353 | -1.41% | 6.7만 |
|---|
| 2025.10.10 | ₩9,968 | ₩9,968 | ₩9,139 | ₩9,139 | -8.31% | 8.1만 |
|---|