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 | ₩5,450 | ₩5,490 | ₩4,969 | ₩5,303 | -2.70% | 8.4만 |
| 2026.10.08 | ₩5,590 | ₩5,590 | ₩5,410 | ₩5,477 | -2.03% | 2.7만 |
| 2026.10.07 | ₩5,677 | ₩5,704 | ₩5,436 | ₩5,477 | -3.53% | 2.4만 |
| 2026.10.06 | ₩5,677 | ₩5,777 | ₩5,677 | ₩5,744 | +1.18% | 1.4만 |
| 2026.10.05 | ₩5,917 | ₩5,917 | ₩5,650 | ₩5,837 | -1.35% | 2.7만 |
| 2026.10.02 | ₩5,770 | ₩5,957 | ₩5,664 | ₩5,944 | +3.01% | 4.5만 |
| 2026.10.01 | ₩5,937 | ₩6,047 | ₩5,757 | ₩5,797 | -2.36% | 2.2만 |
| 2026.09.30 | ₩6,080 | ₩6,131 | ₩5,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,131 |
| +0.83% |
| 5.4만 |
| 2026.09.29 | ₩6,118 | ₩6,171 | ₩6,044 | ₩6,091 | -0.44% | 2.3만 |
|---|
| 2026.09.28 | ₩6,131 | ₩6,211 | ₩6,131 | ₩6,144 | +0.22% | 7.6천 |
|---|
| 2026.09.25 | ₩6,278 | ₩6,358 | ₩6,158 | ₩6,158 | -1.91% | 5.2만 |
|---|
| 2026.09.24 | ₩6,184 | ₩6,225 | ₩6,144 | ₩6,211 | +0.43% | 1.1만 |
|---|
| 2026.09.23 | ₩6,371 | ₩6,412 | ₩6,144 | ₩6,238 | -2.10% | 1.7만 |
|---|
| 2026.09.22 | ₩6,265 | ₩6,412 | ₩6,107 | ₩6,291 | +0.43% | 5.1천 |
|---|
| 2026.09.21 | ₩6,238 | ₩6,398 | ₩6,132 | ₩6,358 | +1.93% | 5.3만 |
|---|
| 2026.09.18 | ₩6,151 | ₩6,392 | ₩6,124 | ₩6,345 | +3.15% | 9만 |
|---|
| 2026.09.17 | ₩6,158 | ₩6,358 | ₩6,124 | ₩6,211 | +0.87% | 2.9만 |
|---|
| 2026.09.16 | ₩6,278 | ₩6,305 | ₩6,038 | ₩6,158 | -1.91% | 8.8만 |
|---|
| 2026.09.15 | ₩6,265 | ₩6,331 | ₩6,245 | ₩6,305 | +0.64% | 2.2만 |
|---|
| 2026.09.14 | ₩6,278 | ₩6,358 | ₩6,278 | ₩6,345 | +1.06% | 9천 |
|---|
| 2026.09.11 | ₩6,091 | ₩6,291 | ₩6,051 | ₩6,278 | +3.07% | 5만 |
|---|
| 2026.09.10 | ₩6,011 | ₩6,171 | ₩6,011 | ₩6,064 | +0.89% | 3.3만 |
|---|
| 2026.09.09 | ₩5,984 | ₩6,078 | ₩5,984 | ₩6,024 | +0.67% | 9.6천 |
|---|
| 2026.09.08 | ₩5,704 | ₩6,051 | ₩5,704 | ₩5,957 | +4.45% | 3.2만 |
|---|
| 2026.09.04 | ₩5,824 | ₩5,904 | ₩5,730 | ₩5,744 | -1.38% | 3.8만 |
|---|
| 2026.09.03 | ₩5,770 | ₩5,904 | ₩5,677 | ₩5,810 | +0.69% | 2.4만 |
|---|
| 2026.09.02 | ₩5,770 | ₩5,797 | ₩5,730 | ₩5,744 | -0.46% | 1.1만 |
|---|
| 2026.09.01 | ₩5,797 | ₩5,837 | ₩5,797 | ₩5,824 | +0.46% | 1.4만 |
|---|
| 2026.08.31 | ₩5,724 | ₩5,784 | ₩5,650 | ₩5,784 | +1.05% | 1.5만 |
|---|
| 2026.08.28 | ₩5,664 | ₩5,717 | ₩5,583 | ₩5,717 | +0.94% | 1.8만 |
|---|
| 2026.08.27 | ₩5,837 | ₩5,877 | ₩5,677 | ₩5,690 | -2.52% | 2.2만 |
|---|
| 2026.08.26 | ₩5,677 | ₩5,851 | ₩5,677 | ₩5,824 | +2.59% | 3.3만 |
|---|
| 2026.08.25 | ₩5,744 | ₩5,810 | ₩5,664 | ₩5,677 | -1.16% | 3.9만 |
|---|
| 2026.08.24 | ₩5,677 | ₩5,744 | ₩5,637 | ₩5,677 | 0.00% | 9.2만 |
|---|
| 2026.08.21 | ₩5,984 | ₩6,144 | ₩5,610 | ₩5,824 | -2.68% | 6만 |
|---|
| 2026.08.20 | ₩6,278 | ₩6,278 | ₩5,944 | ₩5,957 | -5.11% | 2.1만 |
|---|
| 2026.08.19 | ₩6,238 | ₩6,405 | ₩6,184 | ₩6,291 | +0.86% | 2.2만 |
|---|
| 2026.08.18 | ₩6,278 | ₩6,358 | ₩6,238 | ₩6,345 | +1.06% | 7천 |
|---|
| 2026.08.17 | ₩6,024 | ₩6,478 | ₩5,945 | ₩6,291 | +4.43% | 3.5만 |
|---|
| 2026.08.14 | ₩6,158 | ₩6,278 | ₩6,151 | ₩6,278 | +1.95% | 3.2만 |
|---|
| 2026.08.13 | ₩6,211 | ₩6,211 | ₩5,997 | ₩6,011 | -3.23% | 2.4천 |
|---|
| 2026.08.12 | ₩6,211 | ₩6,211 | ₩6,078 | ₩6,111 | -1.61% | 1.2만 |
|---|
| 2026.08.11 | ₩6,064 | ₩6,278 | ₩5,971 | ₩6,151 | +1.43% | 5.2만 |
|---|
| 2026.08.10 | ₩6,225 | ₩6,378 | ₩5,944 | ₩5,944 | -4.51% | 2.6만 |
|---|
| 2026.08.07 | ₩6,144 | ₩6,305 | ₩6,131 | ₩6,285 | +2.28% | 2.4만 |
|---|
| 2026.08.06 | ₩6,251 | ₩6,331 | ₩6,078 | ₩6,078 | -2.78% | 2.4만 |
|---|
| 2026.08.05 | ₩6,225 | ₩6,518 | ₩6,024 | ₩6,371 | +2.36% | 1만 |
|---|
| 2026.08.04 | ₩6,011 | ₩6,505 | ₩6,011 | ₩6,323 | +5.20% | 2.8만 |
|---|
| 2026.08.03 | ₩6,211 | ₩6,331 | ₩6,178 | ₩6,278 | +1.08% | 2.1만 |
|---|
| 2026.07.31 | ₩6,144 | ₩6,211 | ₩6,131 | ₩6,171 | +0.43% | 3.4천 |
|---|
| 2026.07.30 | ₩6,111 | ₩6,325 | ₩6,038 | ₩6,305 | +3.17% | 1.5만 |
|---|
| 2026.07.29 | ₩6,211 | ₩6,278 | ₩6,131 | ₩6,211 | 0.00% | 1.3만 |
|---|
| 2026.07.28 | ₩5,937 | ₩6,225 | ₩5,937 | ₩6,211 | +4.61% | 1.1만 |
|---|
| 2026.07.27 | ₩5,877 | ₩6,091 | ₩5,877 | ₩5,971 | +1.59% | 7.5천 |
|---|
| 2026.07.24 | ₩5,891 | ₩6,131 | ₩5,891 | ₩6,024 | +2.27% | 1.8만 |
|---|
| 2026.07.23 | ₩6,146 | ₩6,184 | ₩5,844 | ₩5,917 | -3.72% | 4.1만 |
|---|
| 2026.07.22 | ₩6,184 | ₩6,235 | ₩6,184 | ₩6,211 | +0.43% | 1.6만 |
|---|
| 2026.07.21 | ₩6,305 | ₩6,371 | ₩6,211 | ₩6,211 | -1.48% | 7.1천 |
|---|
| 2026.07.20 | ₩6,104 | ₩6,506 | ₩6,104 | ₩6,338 | +3.83% | 1.5만 |
|---|
| 2026.07.17 | ₩6,091 | ₩6,198 | ₩6,051 | ₩6,184 | +1.54% | 1.4만 |
|---|
| 2026.07.16 | ₩6,091 | ₩6,251 | ₩6,091 | ₩6,184 | +1.54% | 7.5천 |
|---|
| 2026.07.15 | ₩6,118 | ₩6,171 | ₩6,038 | ₩6,038 | -1.31% | 5.3천 |
|---|
| 2026.07.14 | ₩6,184 | ₩6,265 | ₩6,158 | ₩6,158 | -0.43% | 3.8천 |
|---|
| 2026.07.13 | ₩6,024 | ₩6,187 | ₩6,024 | ₩6,144 | +2.00% | 1.7만 |
|---|
| 2026.07.10 | ₩5,971 | ₩6,091 | ₩5,944 | ₩6,078 | +1.79% | 7.9천 |
|---|
| 2026.07.09 | ₩6,184 | ₩6,184 | ₩5,891 | ₩5,944 | -3.89% | 1.5만 |
|---|
| 2026.07.08 | ₩6,345 | ₩6,412 | ₩6,158 | ₩6,158 | -2.95% | 1.3만 |
|---|
| 2026.07.07 | ₩6,358 | ₩6,532 | ₩6,318 | ₩6,398 | +0.63% | 1.9만 |
|---|
| 2026.07.06 | ₩6,385 | ₩6,545 | ₩6,325 | ₩6,425 | +0.63% | 2.2만 |
|---|
| 2026.07.02 | ₩6,158 | ₩6,425 | ₩6,158 | ₩6,398 | +3.90% | 2만 |
|---|
| 2026.07.01 | ₩6,124 | ₩6,278 | ₩6,124 | ₩6,211 | +1.42% | 1.9만 |
|---|
| 2026.06.30 | ₩6,164 | ₩6,251 | ₩6,144 | ₩6,211 | +0.76% | 1.6만 |
|---|
| 2026.06.29 | ₩6,118 | ₩6,265 | ₩5,971 | ₩6,251 | +2.18% | 2.3만 |
|---|
| 2026.06.26 | ₩6,038 | ₩6,184 | ₩5,984 | ₩6,131 | +1.55% | 5만 |
|---|
| 2026.06.25 | ₩6,024 | ₩6,158 | ₩6,011 | ₩6,144 | +2.00% | 2.1만 |
|---|
| 2026.06.24 | ₩6,011 | ₩6,144 | ₩6,011 | ₩6,051 | +0.67% | 6.6천 |
|---|
| 2026.06.23 | ₩6,038 | ₩6,184 | ₩5,997 | ₩6,038 | 0.00% | 4.5만 |
|---|
| 2026.06.22 | ₩6,158 | ₩6,235 | ₩6,011 | ₩6,211 | +0.87% | 2만 |
|---|
| 2026.06.18 | ₩5,944 | ₩6,291 | ₩5,904 | ₩6,291 | +5.84% | 6.7만 |
|---|
| 2026.06.17 | ₩6,078 | ₩6,104 | ₩5,944 | ₩5,971 | -1.76% | 3.9만 |
|---|
| 2026.06.16 | ₩6,291 | ₩6,409 | ₩5,997 | ₩6,064 | -3.61% | 7.8만 |
|---|
| 2026.06.15 | ₩6,572 | ₩6,599 | ₩6,345 | ₩6,385 | -2.85% | 4만 |
|---|
| 2026.06.12 | ₩6,612 | ₩6,705 | ₩6,532 | ₩6,625 | +0.20% | 1.8만 |
|---|
| 2026.06.11 | ₩6,438 | ₩6,745 | ₩6,438 | ₩6,679 | +3.73% | 1.4만 |
|---|
| 2026.06.10 | ₩6,478 | ₩6,772 | ₩6,478 | ₩6,558 | +1.24% | 1.1만 |
|---|
| 2026.06.09 | ₩6,532 | ₩6,639 | ₩6,452 | ₩6,558 | +0.41% | 1.6만 |
|---|
| 2026.06.08 | ₩6,599 | ₩6,689 | ₩6,452 | ₩6,532 | -1.01% | 2.8만 |
|---|
| 2026.06.05 | ₩6,892 | ₩6,906 | ₩6,599 | ₩6,679 | -3.10% | 2.7만 |
|---|
| 2026.06.04 | ₩6,705 | ₩6,999 | ₩6,679 | ₩6,839 | +1.99% | 1.4만 |
|---|
| 2026.06.03 | ₩6,906 | ₩6,906 | ₩6,692 | ₩6,705 | -2.90% | 9.4천 |
|---|
| 2026.06.02 | ₩6,946 | ₩7,079 | ₩6,703 | ₩7,079 | +1.92% | 11.3만 |
|---|
| 2026.06.01 | ₩7,039 | ₩7,039 | ₩6,792 | ₩6,896 | -2.03% | 3만 |
|---|
| 2026.05.29 | ₩6,772 | ₩7,026 | ₩6,696 | ₩6,999 | +3.35% | 2.1만 |
|---|
| 2026.05.28 | ₩6,351 | ₩6,879 | ₩6,351 | ₩6,839 | +7.68% | 3.9만 |
|---|
| 2026.05.27 | ₩6,732 | ₩6,812 | ₩6,576 | ₩6,679 | -0.79% | 1.3만 |
|---|
| 2026.05.26 | ₩6,331 | ₩6,759 | ₩6,078 | ₩6,732 | +6.33% | 7.3만 |
|---|
| 2026.05.22 | ₩6,158 | ₩6,298 | ₩6,144 | ₩6,238 | +1.30% | 2.8만 |
|---|
| 2026.05.21 | ₩6,291 | ₩6,412 | ₩6,238 | ₩6,278 | -0.21% | 8.7천 |
|---|
| 2026.05.20 | ₩6,358 | ₩6,385 | ₩6,241 | ₩6,278 | -1.26% | 6천 |
|---|
| 2026.05.19 | ₩6,198 | ₩6,465 | ₩6,184 | ₩6,358 | +2.59% | 1.4만 |
|---|
| 2026.05.18 | ₩6,158 | ₩6,331 | ₩6,158 | ₩6,238 | +1.30% | 1.7만 |
|---|
| 2026.05.15 | ₩6,011 | ₩6,144 | ₩6,011 | ₩6,051 | +0.67% | 1만 |
|---|
| 2026.05.14 | ₩6,251 | ₩6,251 | ₩5,717 | ₩6,064 | -2.99% | 6.2만 |
|---|
| 2026.05.13 | ₩6,358 | ₩6,545 | ₩6,158 | ₩6,225 | -2.10% | 8.6만 |
|---|
| 2026.05.12 | ₩6,278 | ₩6,478 | ₩6,238 | ₩6,438 | +2.55% | 3.6만 |
|---|
| 2026.05.11 | ₩6,278 | ₩6,318 | ₩6,175 | ₩6,278 | 0.00% | 8.8천 |
|---|
| 2026.05.08 | ₩6,331 | ₩6,345 | ₩6,225 | ₩6,291 | -0.63% | 2.5만 |
|---|
| 2026.05.07 | ₩6,438 | ₩6,501 | ₩6,211 | ₩6,278 | -2.49% | 2.5만 |
|---|
| 2026.05.06 | ₩6,452 | ₩6,532 | ₩6,438 | ₩6,498 | +0.72% | 1.1만 |
|---|
| 2026.05.05 | ₩6,607 | ₩6,607 | ₩6,412 | ₩6,412 | -2.95% | 5.1천 |
|---|
| 2026.05.04 | ₩6,545 | ₩6,652 | ₩6,465 | ₩6,532 | -0.20% | 5.2천 |
|---|
| 2026.05.01 | ₩6,612 | ₩6,679 | ₩6,444 | ₩6,612 | 0.00% | 3.4천 |
|---|
| 2026.04.30 | ₩6,492 | ₩6,665 | ₩6,438 | ₩6,518 | +0.41% | 2.3만 |
|---|
| 2026.04.29 | ₩6,518 | ₩6,679 | ₩6,425 | ₩6,572 | +0.82% | 1.3만 |
|---|
| 2026.04.28 | ₩6,759 | ₩6,856 | ₩6,505 | ₩6,518 | -3.56% | 1.3만 |
|---|
| 2026.04.27 | ₩6,625 | ₩6,679 | ₩6,558 | ₩6,612 | -0.20% | 6.7천 |
|---|
| 2026.04.24 | ₩6,665 | ₩6,685 | ₩6,625 | ₩6,665 | 0.00% | 5.2천 |
|---|
| 2026.04.23 | ₩6,672 | ₩6,745 | ₩6,612 | ₩6,652 | -0.30% | 9.5천 |
|---|
| 2026.04.22 | ₩6,679 | ₩6,866 | ₩6,599 | ₩6,705 | +0.40% | 1.7만 |
|---|
| 2026.04.21 | ₩6,839 | ₩6,906 | ₩6,679 | ₩6,745 | -1.37% | 8.9천 |
|---|
| 2026.04.20 | ₩6,552 | ₩6,932 | ₩6,552 | ₩6,892 | +5.20% | 3.6만 |
|---|
| 2026.04.17 | ₩6,452 | ₩6,665 | ₩6,385 | ₩6,412 | -0.62% | 2.4만 |
|---|
| 2026.04.16 | ₩6,425 | ₩6,545 | ₩6,345 | ₩6,418 | -0.10% | 1.3만 |
|---|
| 2026.04.15 | ₩6,568 | ₩6,679 | ₩6,438 | ₩6,505 | -0.96% | 1.9만 |
|---|
| 2026.04.14 | ₩6,518 | ₩6,652 | ₩6,412 | ₩6,558 | +0.61% | 1.2만 |
|---|
| 2026.04.13 | ₩6,305 | ₩6,478 | ₩6,305 | ₩6,438 | +2.12% | 1.2만 |
|---|
| 2026.04.10 | ₩6,532 | ₩6,545 | ₩6,291 | ₩6,305 | -3.48% | 1.4만 |
|---|
| 2026.04.09 | ₩6,558 | ₩6,599 | ₩6,412 | ₩6,532 | -0.41% | 1.3만 |
|---|
| 2026.04.08 | ₩6,545 | ₩6,705 | ₩6,545 | ₩6,572 | +0.41% | 1.1만 |
|---|
| 2026.04.07 | ₩6,478 | ₩6,585 | ₩6,351 | ₩6,518 | +0.62% | 1.8만 |
|---|
| 2026.04.06 | ₩6,465 | ₩6,585 | ₩6,452 | ₩6,452 | -0.21% | 6.4천 |
|---|
| 2026.04.02 | ₩6,465 | ₩6,679 | ₩6,438 | ₩6,438 | -0.41% | 1.9만 |
|---|
| 2026.04.01 | ₩6,766 | ₩6,766 | ₩6,358 | ₩6,358 | -6.02% | 1.7만 |
|---|
| 2026.03.31 | ₩6,318 | ₩6,705 | ₩6,318 | ₩6,705 | +6.13% | 3.9만 |
|---|
| 2026.03.30 | ₩6,211 | ₩6,291 | ₩6,104 | ₩6,251 | +0.65% | 3.9만 |
|---|
| 2026.03.27 | ₩6,345 | ₩6,345 | ₩6,225 | ₩6,225 | -1.89% | 2.1만 |
|---|
| 2026.03.26 | ₩6,345 | ₩6,558 | ₩6,345 | ₩6,365 | +0.32% | 1.4만 |
|---|
| 2026.03.25 | ₩6,144 | ₩6,488 | ₩6,143 | ₩6,371 | +3.70% | 4만 |
|---|
| 2026.03.24 | ₩6,278 | ₩6,338 | ₩6,011 | ₩6,051 | -3.62% | 1.9만 |
|---|
| 2026.03.23 | ₩6,412 | ₩6,438 | ₩6,278 | ₩6,345 | -1.04% | 2만 |
|---|
| 2026.03.20 | ₩6,492 | ₩6,639 | ₩6,458 | ₩6,478 | -0.21% | 2.2만 |
|---|
| 2026.03.19 | ₩6,812 | ₩6,859 | ₩6,478 | ₩6,612 | -2.94% | 2.9만 |
|---|
| 2026.03.18 | ₩6,745 | ₩7,099 | ₩6,745 | ₩6,906 | +2.38% | 3.9만 |
|---|
| 2026.03.17 | ₩6,639 | ₩6,946 | ₩6,639 | ₩6,892 | +3.82% | 3.3만 |
|---|
| 2026.03.16 | ₩6,879 | ₩6,943 | ₩6,732 | ₩6,772 | -1.55% | 2.7만 |
|---|
| 2026.03.13 | ₩6,879 | ₩7,066 | ₩6,812 | ₩6,879 | 0.00% | 2만 |
|---|
| 2026.03.12 | ₩7,066 | ₩7,173 | ₩6,759 | ₩6,839 | -3.21% | 1.4만 |
|---|
| 2026.03.11 | ₩6,759 | ₩7,186 | ₩6,745 | ₩7,173 | +6.13% | 2.8만 |
|---|
| 2026.03.10 | ₩6,812 | ₩7,160 | ₩6,705 | ₩6,786 | -0.39% | 2.9만 |
|---|
| 2026.03.09 | ₩6,532 | ₩6,892 | ₩6,532 | ₩6,799 | +4.09% | 3만 |
|---|
| 2026.03.06 | ₩6,737 | ₩7,079 | ₩6,585 | ₩6,625 | -1.67% | 2.4만 |
|---|
| 2026.03.05 | ₩6,879 | ₩7,106 | ₩6,492 | ₩6,759 | -1.75% | 8.9만 |
|---|
| 2026.03.04 | ₩7,039 | ₩7,103 | ₩6,759 | ₩6,879 | -2.28% | 3.3만 |
|---|
| 2026.03.03 | ₩7,387 | ₩7,435 | ₩7,013 | ₩7,133 | -3.44% | 3.9만 |
|---|
| 2026.03.02 | ₩6,852 | ₩7,667 | ₩6,852 | ₩7,494 | +9.36% | 5.1만 |
|---|
| 2026.02.27 | ₩6,572 | ₩7,053 | ₩6,457 | ₩7,053 | +7.32% | 23만 |
|---|
| 2026.02.26 | ₩6,465 | ₩6,692 | ₩6,358 | ₩6,625 | +2.48% | 4.3만 |
|---|
| 2026.02.25 | ₩6,038 | ₩6,585 | ₩6,038 | ₩6,545 | +8.41% | 8.9만 |
|---|
| 2026.02.24 | ₩6,692 | ₩7,150 | ₩5,717 | ₩5,984 | -10.58% | 21.2만 |
|---|
| 2026.02.23 | ₩7,119 | ₩7,373 | ₩6,705 | ₩6,719 | -5.63% | 3.4만 |
|---|
| 2026.02.20 | ₩7,133 | ₩7,360 | ₩7,026 | ₩7,039 | -1.31% | 1.8만 |
|---|
| 2026.02.19 | ₩7,440 | ₩7,440 | ₩7,160 | ₩7,186 | -3.41% | 1.5만 |
|---|
| 2026.02.18 | ₩7,467 | ₩7,507 | ₩7,213 | ₩7,306 | -2.15% | 3만 |
|---|
| 2026.02.17 | ₩7,774 | ₩7,827 | ₩7,347 | ₩7,373 | -5.15% | 3.8만 |
|---|
| 2026.02.13 | ₩7,587 | ₩7,934 | ₩7,587 | ₩7,761 | +2.29% | 1.9만 |
|---|
| 2026.02.12 | ₩7,587 | ₩7,734 | ₩7,503 | ₩7,587 | 0.00% | 3.7만 |
|---|
| 2026.02.11 | ₩7,841 | ₩8,014 | ₩7,627 | ₩7,627 | -2.73% | 2.3만 |
|---|
| 2026.02.10 | ₩8,014 | ₩8,037 | ₩7,747 | ₩7,761 | -3.17% | 2.3만 |
|---|
| 2026.02.09 | ₩7,600 | ₩8,014 | ₩7,480 | ₩7,908 | +4.04% | 6만 |
|---|
| 2026.02.06 | ₩7,733 | ₩7,733 | ₩7,540 | ₩7,587 | -1.88% | 6.7만 |
|---|
| 2026.02.05 | ₩7,801 | ₩7,854 | ₩7,480 | ₩7,547 | -3.25% | 10.1만 |
|---|
| 2026.02.04 | ₩8,108 | ₩8,408 | ₩7,614 | ₩7,854 | -3.13% | 9.6만 |
|---|
| 2026.02.03 | ₩8,455 | ₩8,509 | ₩8,028 | ₩8,108 | -4.11% | 4.2만 |
|---|
| 2026.02.02 | ₩8,535 | ₩8,670 | ₩8,415 | ₩8,509 | -0.31% | 4.6만 |
|---|
| 2026.01.30 | ₩8,656 | ₩8,722 | ₩8,482 | ₩8,509 | -1.70% | 8.7만 |
|---|
| 2026.01.29 | ₩8,762 | ₩8,762 | ₩8,509 | ₩8,696 | -0.76% | 1.9만 |
|---|
| 2026.01.28 | ₩8,803 | ₩8,949 | ₩8,709 | ₩8,762 | -0.46% | 3.7만 |
|---|
| 2026.01.27 | ₩8,669 | ₩8,923 | ₩8,669 | ₩8,829 | +1.85% | 2.9만 |
|---|
| 2026.01.26 | ₩8,829 | ₩8,932 | ₩8,575 | ₩8,656 | -1.97% | 3.9만 |
|---|
| 2026.01.23 | ₩8,803 | ₩8,920 | ₩8,682 | ₩8,776 | -0.30% | 2.1만 |
|---|
| 2026.01.22 | ₩8,749 | ₩9,056 | ₩8,696 | ₩8,749 | 0.00% | 5.6만 |
|---|
| 2026.01.21 | ₩8,803 | ₩9,035 | ₩8,656 | ₩8,776 | -0.30% | 5.9만 |
|---|
| 2026.01.20 | ₩8,976 | ₩9,071 | ₩8,642 | ₩8,803 | -1.93% | 4.9만 |
|---|
| 2026.01.16 | ₩9,016 | ₩9,283 | ₩9,016 | ₩9,083 | +0.74% | 3만 |
|---|
| 2026.01.15 | ₩9,136 | ₩9,177 | ₩9,016 | ₩9,043 | -1.02% | 4.3만 |
|---|
| 2026.01.14 | ₩9,083 | ₩9,203 | ₩9,016 | ₩9,177 | +1.03% | 4만 |
|---|
| 2026.01.13 | ₩9,177 | ₩9,323 | ₩9,096 | ₩9,177 | 0.00% | 2.4만 |
|---|
| 2026.01.12 | ₩9,163 | ₩9,323 | ₩9,083 | ₩9,190 | +0.29% | 2.9만 |
|---|
| 2026.01.09 | ₩9,096 | ₩9,246 | ₩9,010 | ₩9,070 | -0.29% | 3만 |
|---|
| 2026.01.08 | ₩9,136 | ₩9,307 | ₩9,070 | ₩9,150 | +0.15% | 3.4만 |
|---|
| 2026.01.07 | ₩9,243 | ₩9,364 | ₩9,124 | ₩9,136 | -1.16% | 2.9만 |
|---|
| 2026.01.06 | ₩9,510 | ₩9,524 | ₩9,270 | ₩9,350 | -1.69% | 4.8만 |
|---|
| 2026.01.05 | ₩9,177 | ₩9,524 | ₩9,177 | ₩9,524 | +3.78% | 3.8만 |
|---|
| 2026.01.02 | ₩9,136 | ₩9,390 | ₩9,110 | ₩9,203 | +0.73% | 5.6만 |
|---|
| 2025.12.31 | ₩9,043 | ₩9,283 | ₩9,016 | ₩9,083 | +0.44% | 5.6만 |
|---|
| 2025.12.30 | ₩9,310 | ₩9,337 | ₩8,990 | ₩9,043 | -2.87% | 5.3만 |
|---|
| 2025.12.29 | ₩9,083 | ₩9,337 | ₩9,083 | ₩9,297 | +2.35% | 4.8만 |
|---|
| 2025.12.26 | ₩9,270 | ₩9,390 | ₩9,243 | ₩9,283 | +0.14% | 2.3만 |
|---|
| 2025.12.24 | ₩9,323 | ₩9,417 | ₩9,297 | ₩9,377 | +0.57% | 1.9만 |
|---|
| 2025.12.23 | ₩9,297 | ₩9,417 | ₩9,217 | ₩9,350 | +0.57% | 3만 |
|---|
| 2025.12.22 | ₩9,310 | ₩9,484 | ₩9,243 | ₩9,377 | +0.72% | 3.4만 |
|---|
| 2025.12.19 | ₩9,390 | ₩9,537 | ₩8,949 | ₩9,444 | +0.57% | 11.8만 |
|---|
| 2025.12.18 | ₩9,136 | ₩9,484 | ₩9,056 | ₩9,350 | +2.34% | 4.1만 |
|---|
| 2025.12.17 | ₩9,030 | ₩9,337 | ₩9,016 | ₩9,136 | +1.18% | 4.1만 |
|---|
| 2025.12.16 | ₩9,190 | ₩9,384 | ₩9,016 | ₩9,016 | -1.89% | 3.5만 |
|---|
| 2025.12.15 | ₩9,270 | ₩9,537 | ₩9,217 | ₩9,230 | -0.43% | 4.8만 |
|---|
| 2025.12.12 | ₩9,270 | ₩9,484 | ₩9,217 | ₩9,350 | +0.86% | 4.6만 |
|---|
| 2025.12.11 | ₩9,283 | ₩9,410 | ₩9,217 | ₩9,217 | -0.72% | 3.4만 |
|---|
| 2025.12.10 | ₩9,484 | ₩9,510 | ₩9,297 | ₩9,310 | -1.83% | 5.4만 |
|---|
| 2025.12.09 | ₩9,350 | ₩9,524 | ₩9,350 | ₩9,484 | +1.43% | 3.5만 |
|---|
| 2025.12.08 | ₩9,404 | ₩9,551 | ₩9,349 | ₩9,444 | +0.43% | 2.4만 |
|---|
| 2025.12.05 | ₩9,043 | ₩9,484 | ₩9,043 | ₩9,410 | +4.06% | 2.3만 |
|---|
| 2025.12.04 | ₩9,243 | ₩9,310 | ₩8,789 | ₩9,016 | -2.46% | 4.4만 |
|---|
| 2025.12.03 | ₩8,909 | ₩9,470 | ₩8,909 | ₩9,243 | +3.75% | 5.4만 |
|---|
| 2025.12.02 | ₩9,323 | ₩9,323 | ₩8,976 | ₩8,976 | -3.72% | 3.6만 |
|---|
| 2025.12.01 | ₩9,430 | ₩9,640 | ₩9,350 | ₩9,430 | 0.00% | 3.2만 |
|---|
| 2025.11.28 | ₩9,497 | ₩9,657 | ₩9,384 | ₩9,524 | +0.28% | 2.1만 |
|---|
| 2025.11.26 | ₩9,484 | ₩9,617 | ₩9,457 | ₩9,537 | +0.56% | 9.4천 |
|---|
| 2025.11.25 | ₩9,604 | ₩9,617 | ₩9,417 | ₩9,484 | -1.25% | 1.5만 |
|---|
| 2025.11.24 | ₩9,083 | ₩9,612 | ₩9,070 | ₩9,604 | +5.74% | 2.1만 |
|---|
| 2025.11.21 | ₩8,762 | ₩9,430 | ₩8,749 | ₩9,030 | +3.05% | 4.1만 |
|---|
| 2025.11.20 | ₩8,949 | ₩9,390 | ₩8,856 | ₩8,856 | -1.04% | 4.5만 |
|---|
| 2025.11.19 | ₩9,283 | ₩9,484 | ₩9,243 | ₩9,323 | +0.43% | 3.5만 |
|---|
| 2025.11.18 | ₩8,955 | ₩9,417 | ₩8,955 | ₩9,270 | +3.52% | 4.3만 |
|---|
| 2025.11.17 | ₩9,190 | ₩9,230 | ₩8,936 | ₩8,949 | -2.62% | 3.4만 |
|---|
| 2025.11.14 | ₩9,003 | ₩9,323 | ₩8,936 | ₩8,990 | -0.15% | 3만 |
|---|
| 2025.11.13 | ₩9,083 | ₩9,337 | ₩8,949 | ₩9,030 | -0.59% | 2.3만 |
|---|
| 2025.11.12 | ₩8,923 | ₩9,217 | ₩8,923 | ₩9,083 | +1.80% | 2.2만 |
|---|
| 2025.11.11 | ₩9,297 | ₩9,470 | ₩9,010 | ₩9,076 | -2.37% | 4만 |
|---|
| 2025.11.10 | ₩9,203 | ₩9,470 | ₩9,150 | ₩9,404 | +2.18% | 4.2만 |
|---|
| 2025.11.07 | ₩8,696 | ₩9,177 | ₩8,622 | ₩9,177 | +5.53% | 4.7만 |
|---|
| 2025.11.06 | ₩9,016 | ₩9,016 | ₩8,702 | ₩8,762 | -2.81% | 5만 |
|---|
| 2025.11.05 | ₩8,936 | ₩9,150 | ₩8,843 | ₩9,083 | +1.64% | 4.2만 |
|---|
| 2025.11.04 | ₩8,856 | ₩9,177 | ₩8,843 | ₩8,963 | +1.21% | 6만 |
|---|
| 2025.11.03 | ₩9,030 | ₩9,470 | ₩8,869 | ₩9,070 | +0.44% | 5.7만 |
|---|
| 2025.10.31 | ₩9,043 | ₩9,404 | ₩9,043 | ₩9,177 | +1.48% | 5.9만 |
|---|
| 2025.10.30 | ₩9,003 | ₩9,323 | ₩9,003 | ₩9,016 | +0.15% | 3.5만 |
|---|
| 2025.10.29 | ₩9,323 | ₩9,454 | ₩9,123 | ₩9,123 | -2.15% | 5.7만 |
|---|
| 2025.10.28 | ₩9,337 | ₩9,470 | ₩9,233 | ₩9,297 | -0.43% | 2.5만 |
|---|
| 2025.10.27 | ₩9,364 | ₩9,684 | ₩9,270 | ₩9,337 | -0.29% | 2.8만 |
|---|
| 2025.10.24 | ₩9,270 | ₩9,604 | ₩9,270 | ₩9,537 | +2.88% | 6.8만 |
|---|
| 2025.10.23 | ₩9,430 | ₩9,537 | ₩9,143 | ₩9,377 | -0.57% | 4.3만 |
|---|
| 2025.10.22 | ₩9,030 | ₩9,551 | ₩8,949 | ₩9,430 | +4.44% | 7.7만 |
|---|
| 2025.10.21 | ₩9,056 | ₩9,444 | ₩8,936 | ₩9,257 | +2.21% | 3.9만 |
|---|
| 2025.10.20 | ₩9,030 | ₩9,230 | ₩8,949 | ₩9,177 | +1.63% | 3만 |
|---|
| 2025.10.17 | ₩8,896 | ₩9,158 | ₩8,805 | ₩9,030 | +1.50% | 3만 |
|---|
| 2025.10.16 | ₩9,217 | ₩9,446 | ₩8,829 | ₩8,856 | -3.91% | 3.7만 |
|---|
| 2025.10.15 | ₩9,177 | ₩9,243 | ₩8,896 | ₩9,043 | -1.46% | 5.4만 |
|---|
| 2025.10.14 | ₩9,337 | ₩9,337 | ₩8,976 | ₩9,043 | -3.15% | 5.4만 |
|---|
| 2025.10.13 | ₩9,484 | ₩9,599 | ₩9,150 | ₩9,350 | -1.41% | 6.7만 |
|---|
| 2025.10.10 | ₩9,965 | ₩9,965 | ₩9,136 | ₩9,136 | -8.31% | 8.1만 |
|---|