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 | ₩5,458 | ₩5,498 | ₩4,977 | ₩5,311 | -2.70% | 8.4만 |
| 2026.10.08 | ₩5,599 | ₩5,599 | ₩5,418 | ₩5,485 | -2.03% | 2.7만 |
| 2026.10.07 | ₩5,686 | ₩5,712 | ₩5,445 | ₩5,485 | -3.53% | 2.4만 |
| 2026.10.06 | ₩5,686 | ₩5,786 | ₩5,686 | ₩5,752 | +1.18% | 1.4만 |
| 2026.10.05 | ₩5,926 | ₩5,926 | ₩5,659 | ₩5,846 | -1.35% | 2.7만 |
| 2026.10.02 | ₩5,779 | ₩5,966 | ₩5,672 | ₩5,953 | +3.01% | 4.5만 |
| 2026.10.01 | ₩5,946 | ₩6,056 | ₩5,766 | ₩5,806 | -2.36% | 2.2만 |
| 2026.09.30 | ₩6,090 | ₩6,140 | ₩6,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,140 |
| +0.83% |
| 5.4만 |
| 2026.09.29 | ₩6,127 | ₩6,181 | ₩6,053 | ₩6,100 | -0.44% | 2.3만 |
|---|
| 2026.09.28 | ₩6,140 | ₩6,221 | ₩6,140 | ₩6,154 | +0.22% | 7.6천 |
|---|
| 2026.09.25 | ₩6,288 | ₩6,368 | ₩6,167 | ₩6,167 | -1.91% | 5.2만 |
|---|
| 2026.09.24 | ₩6,194 | ₩6,234 | ₩6,154 | ₩6,221 | +0.43% | 1.1만 |
|---|
| 2026.09.23 | ₩6,381 | ₩6,421 | ₩6,154 | ₩6,247 | -2.10% | 1.7만 |
|---|
| 2026.09.22 | ₩6,274 | ₩6,421 | ₩6,116 | ₩6,301 | +0.43% | 5.1천 |
|---|
| 2026.09.21 | ₩6,247 | ₩6,408 | ₩6,142 | ₩6,368 | +1.93% | 5.3만 |
|---|
| 2026.09.18 | ₩6,160 | ₩6,401 | ₩6,134 | ₩6,354 | +3.15% | 9만 |
|---|
| 2026.09.17 | ₩6,167 | ₩6,368 | ₩6,134 | ₩6,221 | +0.87% | 2.9만 |
|---|
| 2026.09.16 | ₩6,288 | ₩6,314 | ₩6,047 | ₩6,167 | -1.91% | 8.8만 |
|---|
| 2026.09.15 | ₩6,274 | ₩6,341 | ₩6,254 | ₩6,314 | +0.64% | 2.2만 |
|---|
| 2026.09.14 | ₩6,288 | ₩6,368 | ₩6,288 | ₩6,354 | +1.06% | 9천 |
|---|
| 2026.09.11 | ₩6,100 | ₩6,301 | ₩6,060 | ₩6,288 | +3.07% | 5만 |
|---|
| 2026.09.10 | ₩6,020 | ₩6,181 | ₩6,020 | ₩6,074 | +0.89% | 3.3만 |
|---|
| 2026.09.09 | ₩5,993 | ₩6,087 | ₩5,993 | ₩6,033 | +0.67% | 9.6천 |
|---|
| 2026.09.08 | ₩5,712 | ₩6,060 | ₩5,712 | ₩5,966 | +4.45% | 3.2만 |
|---|
| 2026.09.04 | ₩5,833 | ₩5,913 | ₩5,739 | ₩5,752 | -1.38% | 3.8만 |
|---|
| 2026.09.03 | ₩5,779 | ₩5,913 | ₩5,686 | ₩5,819 | +0.69% | 2.4만 |
|---|
| 2026.09.02 | ₩5,779 | ₩5,806 | ₩5,739 | ₩5,752 | -0.46% | 1.1만 |
|---|
| 2026.09.01 | ₩5,806 | ₩5,846 | ₩5,806 | ₩5,833 | +0.46% | 1.4만 |
|---|
| 2026.08.31 | ₩5,732 | ₩5,793 | ₩5,659 | ₩5,793 | +1.05% | 1.5만 |
|---|
| 2026.08.28 | ₩5,672 | ₩5,726 | ₩5,592 | ₩5,726 | +0.94% | 1.8만 |
|---|
| 2026.08.27 | ₩5,846 | ₩5,886 | ₩5,686 | ₩5,699 | -2.52% | 2.2만 |
|---|
| 2026.08.26 | ₩5,686 | ₩5,859 | ₩5,686 | ₩5,833 | +2.59% | 3.3만 |
|---|
| 2026.08.25 | ₩5,752 | ₩5,819 | ₩5,672 | ₩5,686 | -1.16% | 3.9만 |
|---|
| 2026.08.24 | ₩5,686 | ₩5,752 | ₩5,645 | ₩5,686 | 0.00% | 9.2만 |
|---|
| 2026.08.21 | ₩5,993 | ₩6,154 | ₩5,619 | ₩5,833 | -2.68% | 6만 |
|---|
| 2026.08.20 | ₩6,288 | ₩6,288 | ₩5,953 | ₩5,966 | -5.11% | 2.1만 |
|---|
| 2026.08.19 | ₩6,247 | ₩6,415 | ₩6,194 | ₩6,301 | +0.86% | 2.2만 |
|---|
| 2026.08.18 | ₩6,288 | ₩6,368 | ₩6,247 | ₩6,354 | +1.06% | 7천 |
|---|
| 2026.08.17 | ₩6,033 | ₩6,488 | ₩5,954 | ₩6,301 | +4.43% | 3.5만 |
|---|
| 2026.08.14 | ₩6,167 | ₩6,288 | ₩6,160 | ₩6,288 | +1.95% | 3.2만 |
|---|
| 2026.08.13 | ₩6,221 | ₩6,221 | ₩6,007 | ₩6,020 | -3.23% | 2.4천 |
|---|
| 2026.08.12 | ₩6,221 | ₩6,221 | ₩6,087 | ₩6,120 | -1.61% | 1.2만 |
|---|
| 2026.08.11 | ₩6,074 | ₩6,288 | ₩5,980 | ₩6,160 | +1.43% | 5.2만 |
|---|
| 2026.08.10 | ₩6,234 | ₩6,388 | ₩5,953 | ₩5,953 | -4.51% | 2.6만 |
|---|
| 2026.08.07 | ₩6,154 | ₩6,314 | ₩6,140 | ₩6,294 | +2.28% | 2.4만 |
|---|
| 2026.08.06 | ₩6,261 | ₩6,341 | ₩6,087 | ₩6,087 | -2.78% | 2.4만 |
|---|
| 2026.08.05 | ₩6,234 | ₩6,528 | ₩6,033 | ₩6,381 | +2.36% | 1만 |
|---|
| 2026.08.04 | ₩6,020 | ₩6,515 | ₩6,020 | ₩6,333 | +5.20% | 2.8만 |
|---|
| 2026.08.03 | ₩6,221 | ₩6,341 | ₩6,187 | ₩6,288 | +1.08% | 2.1만 |
|---|
| 2026.07.31 | ₩6,154 | ₩6,221 | ₩6,140 | ₩6,181 | +0.43% | 3.4천 |
|---|
| 2026.07.30 | ₩6,120 | ₩6,334 | ₩6,047 | ₩6,314 | +3.17% | 1.5만 |
|---|
| 2026.07.29 | ₩6,221 | ₩6,288 | ₩6,140 | ₩6,221 | 0.00% | 1.3만 |
|---|
| 2026.07.28 | ₩5,946 | ₩6,234 | ₩5,946 | ₩6,221 | +4.61% | 1.1만 |
|---|
| 2026.07.27 | ₩5,886 | ₩6,100 | ₩5,886 | ₩5,980 | +1.59% | 7.5천 |
|---|
| 2026.07.24 | ₩5,900 | ₩6,140 | ₩5,900 | ₩6,033 | +2.27% | 1.8만 |
|---|
| 2026.07.23 | ₩6,155 | ₩6,194 | ₩5,853 | ₩5,926 | -3.72% | 4.1만 |
|---|
| 2026.07.22 | ₩6,194 | ₩6,245 | ₩6,194 | ₩6,221 | +0.43% | 1.6만 |
|---|
| 2026.07.21 | ₩6,314 | ₩6,381 | ₩6,221 | ₩6,221 | -1.48% | 7.1천 |
|---|
| 2026.07.20 | ₩6,114 | ₩6,516 | ₩6,114 | ₩6,348 | +3.83% | 1.5만 |
|---|
| 2026.07.17 | ₩6,100 | ₩6,207 | ₩6,060 | ₩6,194 | +1.54% | 1.4만 |
|---|
| 2026.07.16 | ₩6,100 | ₩6,261 | ₩6,100 | ₩6,194 | +1.54% | 7.5천 |
|---|
| 2026.07.15 | ₩6,127 | ₩6,181 | ₩6,047 | ₩6,047 | -1.31% | 5.3천 |
|---|
| 2026.07.14 | ₩6,194 | ₩6,274 | ₩6,167 | ₩6,167 | -0.43% | 3.8천 |
|---|
| 2026.07.13 | ₩6,033 | ₩6,197 | ₩6,033 | ₩6,154 | +2.00% | 1.7만 |
|---|
| 2026.07.10 | ₩5,980 | ₩6,100 | ₩5,953 | ₩6,087 | +1.79% | 7.9천 |
|---|
| 2026.07.09 | ₩6,194 | ₩6,194 | ₩5,900 | ₩5,953 | -3.89% | 1.5만 |
|---|
| 2026.07.08 | ₩6,354 | ₩6,421 | ₩6,167 | ₩6,167 | -2.95% | 1.3만 |
|---|
| 2026.07.07 | ₩6,368 | ₩6,542 | ₩6,328 | ₩6,408 | +0.63% | 1.9만 |
|---|
| 2026.07.06 | ₩6,395 | ₩6,555 | ₩6,334 | ₩6,435 | +0.63% | 2.2만 |
|---|
| 2026.07.02 | ₩6,167 | ₩6,435 | ₩6,167 | ₩6,408 | +3.90% | 2만 |
|---|
| 2026.07.01 | ₩6,134 | ₩6,288 | ₩6,134 | ₩6,221 | +1.42% | 1.9만 |
|---|
| 2026.06.30 | ₩6,174 | ₩6,261 | ₩6,154 | ₩6,221 | +0.76% | 1.6만 |
|---|
| 2026.06.29 | ₩6,127 | ₩6,274 | ₩5,980 | ₩6,261 | +2.18% | 2.3만 |
|---|
| 2026.06.26 | ₩6,047 | ₩6,194 | ₩5,993 | ₩6,140 | +1.55% | 5만 |
|---|
| 2026.06.25 | ₩6,033 | ₩6,167 | ₩6,020 | ₩6,154 | +2.00% | 2.1만 |
|---|
| 2026.06.24 | ₩6,020 | ₩6,154 | ₩6,020 | ₩6,060 | +0.67% | 6.6천 |
|---|
| 2026.06.23 | ₩6,047 | ₩6,194 | ₩6,007 | ₩6,047 | 0.00% | 4.5만 |
|---|
| 2026.06.22 | ₩6,167 | ₩6,245 | ₩6,020 | ₩6,221 | +0.87% | 2만 |
|---|
| 2026.06.18 | ₩5,953 | ₩6,301 | ₩5,913 | ₩6,301 | +5.84% | 6.7만 |
|---|
| 2026.06.17 | ₩6,087 | ₩6,114 | ₩5,953 | ₩5,980 | -1.76% | 3.9만 |
|---|
| 2026.06.16 | ₩6,301 | ₩6,419 | ₩6,007 | ₩6,074 | -3.61% | 7.8만 |
|---|
| 2026.06.15 | ₩6,582 | ₩6,609 | ₩6,354 | ₩6,395 | -2.85% | 4만 |
|---|
| 2026.06.12 | ₩6,622 | ₩6,716 | ₩6,542 | ₩6,635 | +0.20% | 1.8만 |
|---|
| 2026.06.11 | ₩6,448 | ₩6,756 | ₩6,448 | ₩6,689 | +3.73% | 1.4만 |
|---|
| 2026.06.10 | ₩6,488 | ₩6,783 | ₩6,488 | ₩6,568 | +1.24% | 1.1만 |
|---|
| 2026.06.09 | ₩6,542 | ₩6,649 | ₩6,461 | ₩6,568 | +0.41% | 1.6만 |
|---|
| 2026.06.08 | ₩6,609 | ₩6,700 | ₩6,461 | ₩6,542 | -1.01% | 2.8만 |
|---|
| 2026.06.05 | ₩6,903 | ₩6,916 | ₩6,609 | ₩6,689 | -3.10% | 2.7만 |
|---|
| 2026.06.04 | ₩6,716 | ₩7,010 | ₩6,689 | ₩6,849 | +1.99% | 1.4만 |
|---|
| 2026.06.03 | ₩6,916 | ₩6,916 | ₩6,702 | ₩6,716 | -2.90% | 9.4천 |
|---|
| 2026.06.02 | ₩6,956 | ₩7,090 | ₩6,713 | ₩7,090 | +1.92% | 11.3만 |
|---|
| 2026.06.01 | ₩7,050 | ₩7,050 | ₩6,803 | ₩6,907 | -2.03% | 3만 |
|---|
| 2026.05.29 | ₩6,783 | ₩7,037 | ₩6,706 | ₩7,010 | +3.35% | 2.1만 |
|---|
| 2026.05.28 | ₩6,361 | ₩6,890 | ₩6,361 | ₩6,849 | +7.68% | 3.9만 |
|---|
| 2026.05.27 | ₩6,742 | ₩6,823 | ₩6,586 | ₩6,689 | -0.79% | 1.3만 |
|---|
| 2026.05.26 | ₩6,341 | ₩6,769 | ₩6,087 | ₩6,742 | +6.33% | 7.3만 |
|---|
| 2026.05.22 | ₩6,167 | ₩6,308 | ₩6,154 | ₩6,247 | +1.30% | 2.8만 |
|---|
| 2026.05.21 | ₩6,301 | ₩6,421 | ₩6,247 | ₩6,288 | -0.21% | 8.7천 |
|---|
| 2026.05.20 | ₩6,368 | ₩6,395 | ₩6,250 | ₩6,288 | -1.26% | 6천 |
|---|
| 2026.05.19 | ₩6,207 | ₩6,475 | ₩6,194 | ₩6,368 | +2.59% | 1.4만 |
|---|
| 2026.05.18 | ₩6,167 | ₩6,341 | ₩6,167 | ₩6,247 | +1.30% | 1.7만 |
|---|
| 2026.05.15 | ₩6,020 | ₩6,154 | ₩6,020 | ₩6,060 | +0.67% | 1만 |
|---|
| 2026.05.14 | ₩6,261 | ₩6,261 | ₩5,726 | ₩6,074 | -2.99% | 6.2만 |
|---|
| 2026.05.13 | ₩6,368 | ₩6,555 | ₩6,167 | ₩6,234 | -2.10% | 8.6만 |
|---|
| 2026.05.12 | ₩6,288 | ₩6,488 | ₩6,247 | ₩6,448 | +2.55% | 3.6만 |
|---|
| 2026.05.11 | ₩6,288 | ₩6,328 | ₩6,185 | ₩6,288 | 0.00% | 8.8천 |
|---|
| 2026.05.08 | ₩6,341 | ₩6,354 | ₩6,234 | ₩6,301 | -0.63% | 2.5만 |
|---|
| 2026.05.07 | ₩6,448 | ₩6,511 | ₩6,221 | ₩6,288 | -2.49% | 2.5만 |
|---|
| 2026.05.06 | ₩6,461 | ₩6,542 | ₩6,448 | ₩6,508 | +0.72% | 1.1만 |
|---|
| 2026.05.05 | ₩6,617 | ₩6,617 | ₩6,421 | ₩6,421 | -2.95% | 5.1천 |
|---|
| 2026.05.04 | ₩6,555 | ₩6,662 | ₩6,475 | ₩6,542 | -0.20% | 5.2천 |
|---|
| 2026.05.01 | ₩6,622 | ₩6,689 | ₩6,453 | ₩6,622 | 0.00% | 3.4천 |
|---|
| 2026.04.30 | ₩6,502 | ₩6,676 | ₩6,448 | ₩6,528 | +0.41% | 2.3만 |
|---|
| 2026.04.29 | ₩6,528 | ₩6,689 | ₩6,435 | ₩6,582 | +0.82% | 1.3만 |
|---|
| 2026.04.28 | ₩6,769 | ₩6,867 | ₩6,515 | ₩6,528 | -3.56% | 1.3만 |
|---|
| 2026.04.27 | ₩6,635 | ₩6,689 | ₩6,568 | ₩6,622 | -0.20% | 6.7천 |
|---|
| 2026.04.24 | ₩6,676 | ₩6,696 | ₩6,635 | ₩6,676 | 0.00% | 5.2천 |
|---|
| 2026.04.23 | ₩6,682 | ₩6,756 | ₩6,622 | ₩6,662 | -0.30% | 9.5천 |
|---|
| 2026.04.22 | ₩6,689 | ₩6,876 | ₩6,609 | ₩6,716 | +0.40% | 1.7만 |
|---|
| 2026.04.21 | ₩6,849 | ₩6,916 | ₩6,689 | ₩6,756 | -1.37% | 8.9천 |
|---|
| 2026.04.20 | ₩6,562 | ₩6,943 | ₩6,562 | ₩6,903 | +5.20% | 3.6만 |
|---|
| 2026.04.17 | ₩6,461 | ₩6,676 | ₩6,395 | ₩6,421 | -0.62% | 2.4만 |
|---|
| 2026.04.16 | ₩6,435 | ₩6,555 | ₩6,354 | ₩6,428 | -0.10% | 1.3만 |
|---|
| 2026.04.15 | ₩6,578 | ₩6,689 | ₩6,448 | ₩6,515 | -0.96% | 1.9만 |
|---|
| 2026.04.14 | ₩6,528 | ₩6,662 | ₩6,421 | ₩6,568 | +0.61% | 1.2만 |
|---|
| 2026.04.13 | ₩6,314 | ₩6,488 | ₩6,314 | ₩6,448 | +2.12% | 1.2만 |
|---|
| 2026.04.10 | ₩6,542 | ₩6,555 | ₩6,301 | ₩6,314 | -3.48% | 1.4만 |
|---|
| 2026.04.09 | ₩6,568 | ₩6,609 | ₩6,421 | ₩6,542 | -0.41% | 1.3만 |
|---|
| 2026.04.08 | ₩6,555 | ₩6,716 | ₩6,555 | ₩6,582 | +0.41% | 1.1만 |
|---|
| 2026.04.07 | ₩6,488 | ₩6,595 | ₩6,361 | ₩6,528 | +0.62% | 1.8만 |
|---|
| 2026.04.06 | ₩6,475 | ₩6,595 | ₩6,461 | ₩6,461 | -0.21% | 6.4천 |
|---|
| 2026.04.02 | ₩6,475 | ₩6,689 | ₩6,448 | ₩6,448 | -0.41% | 1.9만 |
|---|
| 2026.04.01 | ₩6,776 | ₩6,776 | ₩6,368 | ₩6,368 | -6.02% | 1.7만 |
|---|
| 2026.03.31 | ₩6,328 | ₩6,716 | ₩6,328 | ₩6,716 | +6.13% | 3.9만 |
|---|
| 2026.03.30 | ₩6,221 | ₩6,301 | ₩6,114 | ₩6,261 | +0.65% | 3.9만 |
|---|
| 2026.03.27 | ₩6,354 | ₩6,354 | ₩6,234 | ₩6,234 | -1.89% | 2.1만 |
|---|
| 2026.03.26 | ₩6,354 | ₩6,568 | ₩6,354 | ₩6,375 | +0.32% | 1.4만 |
|---|
| 2026.03.25 | ₩6,154 | ₩6,498 | ₩6,152 | ₩6,381 | +3.70% | 4만 |
|---|
| 2026.03.24 | ₩6,288 | ₩6,348 | ₩6,020 | ₩6,060 | -3.62% | 1.9만 |
|---|
| 2026.03.23 | ₩6,421 | ₩6,448 | ₩6,288 | ₩6,354 | -1.04% | 2만 |
|---|
| 2026.03.20 | ₩6,502 | ₩6,649 | ₩6,468 | ₩6,488 | -0.21% | 2.2만 |
|---|
| 2026.03.19 | ₩6,823 | ₩6,870 | ₩6,488 | ₩6,622 | -2.94% | 2.9만 |
|---|
| 2026.03.18 | ₩6,756 | ₩7,110 | ₩6,756 | ₩6,916 | +2.38% | 3.9만 |
|---|
| 2026.03.17 | ₩6,649 | ₩6,956 | ₩6,649 | ₩6,903 | +3.82% | 3.3만 |
|---|
| 2026.03.16 | ₩6,890 | ₩6,954 | ₩6,742 | ₩6,783 | -1.55% | 2.7만 |
|---|
| 2026.03.13 | ₩6,890 | ₩7,077 | ₩6,823 | ₩6,890 | 0.00% | 2만 |
|---|
| 2026.03.12 | ₩7,077 | ₩7,184 | ₩6,769 | ₩6,849 | -3.21% | 1.4만 |
|---|
| 2026.03.11 | ₩6,769 | ₩7,197 | ₩6,756 | ₩7,184 | +6.13% | 2.8만 |
|---|
| 2026.03.10 | ₩6,823 | ₩7,171 | ₩6,716 | ₩6,796 | -0.39% | 2.9만 |
|---|
| 2026.03.09 | ₩6,542 | ₩6,903 | ₩6,542 | ₩6,809 | +4.09% | 3만 |
|---|
| 2026.03.06 | ₩6,748 | ₩7,090 | ₩6,595 | ₩6,635 | -1.67% | 2.4만 |
|---|
| 2026.03.05 | ₩6,890 | ₩7,117 | ₩6,502 | ₩6,769 | -1.75% | 8.9만 |
|---|
| 2026.03.04 | ₩7,050 | ₩7,114 | ₩6,769 | ₩6,890 | -2.28% | 3.3만 |
|---|
| 2026.03.03 | ₩7,398 | ₩7,446 | ₩7,023 | ₩7,144 | -3.44% | 3.9만 |
|---|
| 2026.03.02 | ₩6,863 | ₩7,679 | ₩6,863 | ₩7,505 | +9.36% | 5.1만 |
|---|
| 2026.02.27 | ₩6,582 | ₩7,063 | ₩6,467 | ₩7,063 | +7.32% | 23만 |
|---|
| 2026.02.26 | ₩6,475 | ₩6,702 | ₩6,368 | ₩6,635 | +2.48% | 4.3만 |
|---|
| 2026.02.25 | ₩6,047 | ₩6,595 | ₩6,047 | ₩6,555 | +8.41% | 8.9만 |
|---|
| 2026.02.24 | ₩6,702 | ₩7,161 | ₩5,726 | ₩5,993 | -10.58% | 21.2만 |
|---|
| 2026.02.23 | ₩7,130 | ₩7,385 | ₩6,716 | ₩6,729 | -5.63% | 3.4만 |
|---|
| 2026.02.20 | ₩7,144 | ₩7,371 | ₩7,037 | ₩7,050 | -1.31% | 1.8만 |
|---|
| 2026.02.19 | ₩7,451 | ₩7,451 | ₩7,171 | ₩7,197 | -3.41% | 1.5만 |
|---|
| 2026.02.18 | ₩7,478 | ₩7,518 | ₩7,224 | ₩7,318 | -2.15% | 3만 |
|---|
| 2026.02.17 | ₩7,786 | ₩7,839 | ₩7,358 | ₩7,385 | -5.15% | 3.8만 |
|---|
| 2026.02.13 | ₩7,599 | ₩7,946 | ₩7,599 | ₩7,773 | +2.29% | 1.9만 |
|---|
| 2026.02.12 | ₩7,599 | ₩7,746 | ₩7,514 | ₩7,599 | 0.00% | 3.7만 |
|---|
| 2026.02.11 | ₩7,853 | ₩8,027 | ₩7,639 | ₩7,639 | -2.73% | 2.3만 |
|---|
| 2026.02.10 | ₩8,027 | ₩8,049 | ₩7,759 | ₩7,773 | -3.17% | 2.3만 |
|---|
| 2026.02.09 | ₩7,612 | ₩8,027 | ₩7,492 | ₩7,920 | +4.04% | 6만 |
|---|
| 2026.02.06 | ₩7,744 | ₩7,744 | ₩7,552 | ₩7,599 | -1.88% | 6.7만 |
|---|
| 2026.02.05 | ₩7,813 | ₩7,866 | ₩7,492 | ₩7,558 | -3.25% | 10.1만 |
|---|
| 2026.02.04 | ₩8,120 | ₩8,421 | ₩7,625 | ₩7,866 | -3.13% | 9.6만 |
|---|
| 2026.02.03 | ₩8,468 | ₩8,522 | ₩8,040 | ₩8,120 | -4.11% | 4.2만 |
|---|
| 2026.02.02 | ₩8,548 | ₩8,684 | ₩8,428 | ₩8,522 | -0.31% | 4.6만 |
|---|
| 2026.01.30 | ₩8,669 | ₩8,736 | ₩8,495 | ₩8,522 | -1.70% | 8.7만 |
|---|
| 2026.01.29 | ₩8,776 | ₩8,776 | ₩8,522 | ₩8,709 | -0.76% | 1.9만 |
|---|
| 2026.01.28 | ₩8,816 | ₩8,963 | ₩8,722 | ₩8,776 | -0.46% | 3.7만 |
|---|
| 2026.01.27 | ₩8,682 | ₩8,936 | ₩8,682 | ₩8,843 | +1.85% | 2.9만 |
|---|
| 2026.01.26 | ₩8,843 | ₩8,946 | ₩8,589 | ₩8,669 | -1.97% | 3.9만 |
|---|
| 2026.01.23 | ₩8,816 | ₩8,934 | ₩8,696 | ₩8,789 | -0.30% | 2.1만 |
|---|
| 2026.01.22 | ₩8,762 | ₩9,070 | ₩8,709 | ₩8,762 | 0.00% | 5.6만 |
|---|
| 2026.01.21 | ₩8,816 | ₩9,049 | ₩8,669 | ₩8,789 | -0.30% | 5.9만 |
|---|
| 2026.01.20 | ₩8,990 | ₩9,085 | ₩8,655 | ₩8,816 | -1.93% | 4.9만 |
|---|
| 2026.01.16 | ₩9,030 | ₩9,298 | ₩9,030 | ₩9,097 | +0.74% | 3만 |
|---|
| 2026.01.15 | ₩9,150 | ₩9,191 | ₩9,030 | ₩9,057 | -1.02% | 4.3만 |
|---|
| 2026.01.14 | ₩9,097 | ₩9,217 | ₩9,030 | ₩9,191 | +1.03% | 4만 |
|---|
| 2026.01.13 | ₩9,191 | ₩9,338 | ₩9,110 | ₩9,191 | 0.00% | 2.4만 |
|---|
| 2026.01.12 | ₩9,177 | ₩9,338 | ₩9,097 | ₩9,204 | +0.29% | 2.9만 |
|---|
| 2026.01.09 | ₩9,110 | ₩9,260 | ₩9,023 | ₩9,084 | -0.29% | 3만 |
|---|
| 2026.01.08 | ₩9,150 | ₩9,322 | ₩9,084 | ₩9,164 | +0.15% | 3.4만 |
|---|
| 2026.01.07 | ₩9,257 | ₩9,378 | ₩9,138 | ₩9,150 | -1.16% | 2.9만 |
|---|
| 2026.01.06 | ₩9,525 | ₩9,538 | ₩9,284 | ₩9,364 | -1.69% | 4.8만 |
|---|
| 2026.01.05 | ₩9,191 | ₩9,538 | ₩9,191 | ₩9,538 | +3.78% | 3.8만 |
|---|
| 2026.01.02 | ₩9,150 | ₩9,405 | ₩9,124 | ₩9,217 | +0.73% | 5.6만 |
|---|
| 2025.12.31 | ₩9,057 | ₩9,298 | ₩9,030 | ₩9,097 | +0.44% | 5.6만 |
|---|
| 2025.12.30 | ₩9,324 | ₩9,351 | ₩9,003 | ₩9,057 | -2.87% | 5.3만 |
|---|
| 2025.12.29 | ₩9,097 | ₩9,351 | ₩9,097 | ₩9,311 | +2.35% | 4.8만 |
|---|
| 2025.12.26 | ₩9,284 | ₩9,405 | ₩9,257 | ₩9,298 | +0.14% | 2.3만 |
|---|
| 2025.12.24 | ₩9,338 | ₩9,431 | ₩9,311 | ₩9,391 | +0.57% | 1.9만 |
|---|
| 2025.12.23 | ₩9,311 | ₩9,431 | ₩9,231 | ₩9,364 | +0.57% | 3만 |
|---|
| 2025.12.22 | ₩9,324 | ₩9,498 | ₩9,257 | ₩9,391 | +0.72% | 3.4만 |
|---|
| 2025.12.19 | ₩9,405 | ₩9,552 | ₩8,963 | ₩9,458 | +0.57% | 11.8만 |
|---|
| 2025.12.18 | ₩9,150 | ₩9,498 | ₩9,070 | ₩9,364 | +2.34% | 4.1만 |
|---|
| 2025.12.17 | ₩9,043 | ₩9,351 | ₩9,030 | ₩9,150 | +1.18% | 4.1만 |
|---|
| 2025.12.16 | ₩9,204 | ₩9,398 | ₩9,030 | ₩9,030 | -1.89% | 3.5만 |
|---|
| 2025.12.15 | ₩9,284 | ₩9,552 | ₩9,231 | ₩9,244 | -0.43% | 4.8만 |
|---|
| 2025.12.12 | ₩9,284 | ₩9,498 | ₩9,231 | ₩9,364 | +0.86% | 4.6만 |
|---|
| 2025.12.11 | ₩9,298 | ₩9,425 | ₩9,231 | ₩9,231 | -0.72% | 3.4만 |
|---|
| 2025.12.10 | ₩9,498 | ₩9,525 | ₩9,311 | ₩9,324 | -1.83% | 5.4만 |
|---|
| 2025.12.09 | ₩9,364 | ₩9,538 | ₩9,364 | ₩9,498 | +1.43% | 3.5만 |
|---|
| 2025.12.08 | ₩9,418 | ₩9,565 | ₩9,363 | ₩9,458 | +0.43% | 2.4만 |
|---|
| 2025.12.05 | ₩9,057 | ₩9,498 | ₩9,057 | ₩9,425 | +4.06% | 2.3만 |
|---|
| 2025.12.04 | ₩9,257 | ₩9,324 | ₩8,803 | ₩9,030 | -2.46% | 4.4만 |
|---|
| 2025.12.03 | ₩8,923 | ₩9,485 | ₩8,923 | ₩9,257 | +3.75% | 5.4만 |
|---|
| 2025.12.02 | ₩9,338 | ₩9,338 | ₩8,990 | ₩8,990 | -3.72% | 3.6만 |
|---|
| 2025.12.01 | ₩9,445 | ₩9,655 | ₩9,364 | ₩9,445 | 0.00% | 3.2만 |
|---|
| 2025.11.28 | ₩9,512 | ₩9,672 | ₩9,398 | ₩9,538 | +0.28% | 2.1만 |
|---|
| 2025.11.26 | ₩9,498 | ₩9,632 | ₩9,471 | ₩9,552 | +0.56% | 9.4천 |
|---|
| 2025.11.25 | ₩9,619 | ₩9,632 | ₩9,431 | ₩9,498 | -1.25% | 1.5만 |
|---|
| 2025.11.24 | ₩9,097 | ₩9,627 | ₩9,084 | ₩9,619 | +5.74% | 2.1만 |
|---|
| 2025.11.21 | ₩8,776 | ₩9,445 | ₩8,762 | ₩9,043 | +3.05% | 4.1만 |
|---|
| 2025.11.20 | ₩8,963 | ₩9,405 | ₩8,869 | ₩8,869 | -1.04% | 4.5만 |
|---|
| 2025.11.19 | ₩9,298 | ₩9,498 | ₩9,257 | ₩9,338 | +0.43% | 3.5만 |
|---|
| 2025.11.18 | ₩8,968 | ₩9,431 | ₩8,968 | ₩9,284 | +3.52% | 4.3만 |
|---|
| 2025.11.17 | ₩9,204 | ₩9,244 | ₩8,950 | ₩8,963 | -2.62% | 3.4만 |
|---|
| 2025.11.14 | ₩9,017 | ₩9,338 | ₩8,950 | ₩9,003 | -0.15% | 3만 |
|---|
| 2025.11.13 | ₩9,097 | ₩9,351 | ₩8,963 | ₩9,043 | -0.59% | 2.3만 |
|---|
| 2025.11.12 | ₩8,936 | ₩9,231 | ₩8,936 | ₩9,097 | +1.80% | 2.2만 |
|---|
| 2025.11.11 | ₩9,311 | ₩9,485 | ₩9,023 | ₩9,090 | -2.37% | 4만 |
|---|
| 2025.11.10 | ₩9,217 | ₩9,485 | ₩9,164 | ₩9,418 | +2.18% | 4.2만 |
|---|
| 2025.11.07 | ₩8,709 | ₩9,191 | ₩8,635 | ₩9,191 | +5.53% | 4.7만 |
|---|
| 2025.11.06 | ₩9,030 | ₩9,030 | ₩8,716 | ₩8,776 | -2.81% | 5만 |
|---|
| 2025.11.05 | ₩8,950 | ₩9,164 | ₩8,856 | ₩9,097 | +1.64% | 4.2만 |
|---|
| 2025.11.04 | ₩8,869 | ₩9,191 | ₩8,856 | ₩8,977 | +1.21% | 6만 |
|---|
| 2025.11.03 | ₩9,043 | ₩9,485 | ₩8,883 | ₩9,084 | +0.44% | 5.7만 |
|---|
| 2025.10.31 | ₩9,057 | ₩9,418 | ₩9,057 | ₩9,191 | +1.48% | 5.9만 |
|---|
| 2025.10.30 | ₩9,017 | ₩9,338 | ₩9,017 | ₩9,030 | +0.15% | 3.5만 |
|---|
| 2025.10.29 | ₩9,338 | ₩9,469 | ₩9,137 | ₩9,137 | -2.15% | 5.7만 |
|---|
| 2025.10.28 | ₩9,351 | ₩9,485 | ₩9,247 | ₩9,311 | -0.43% | 2.5만 |
|---|
| 2025.10.27 | ₩9,378 | ₩9,699 | ₩9,284 | ₩9,351 | -0.29% | 2.8만 |
|---|
| 2025.10.24 | ₩9,284 | ₩9,619 | ₩9,284 | ₩9,552 | +2.88% | 6.8만 |
|---|
| 2025.10.23 | ₩9,445 | ₩9,552 | ₩9,157 | ₩9,391 | -0.57% | 4.3만 |
|---|
| 2025.10.22 | ₩9,043 | ₩9,565 | ₩8,963 | ₩9,445 | +4.44% | 7.7만 |
|---|
| 2025.10.21 | ₩9,070 | ₩9,458 | ₩8,950 | ₩9,271 | +2.21% | 3.9만 |
|---|
| 2025.10.20 | ₩9,043 | ₩9,244 | ₩8,963 | ₩9,191 | +1.63% | 3만 |
|---|
| 2025.10.17 | ₩8,910 | ₩9,172 | ₩8,819 | ₩9,043 | +1.50% | 3만 |
|---|
| 2025.10.16 | ₩9,231 | ₩9,461 | ₩8,843 | ₩8,869 | -3.91% | 3.7만 |
|---|
| 2025.10.15 | ₩9,191 | ₩9,257 | ₩8,910 | ₩9,057 | -1.46% | 5.4만 |
|---|
| 2025.10.14 | ₩9,351 | ₩9,351 | ₩8,990 | ₩9,057 | -3.15% | 5.4만 |
|---|
| 2025.10.13 | ₩9,498 | ₩9,613 | ₩9,164 | ₩9,364 | -1.41% | 6.7만 |
|---|
| 2025.10.10 | ₩9,980 | ₩9,980 | ₩9,150 | ₩9,150 | -8.31% | 8.1만 |
|---|