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 | ₩5,455 | ₩5,495 | ₩4,974 | ₩5,308 | -2.70% | 8.4만 |
| 2026.10.08 | ₩5,596 | ₩5,596 | ₩5,415 | ₩5,482 | -2.03% | 2.7만 |
| 2026.10.07 | ₩5,683 | ₩5,709 | ₩5,442 | ₩5,482 | -3.53% | 2.4만 |
| 2026.10.06 | ₩5,683 | ₩5,783 | ₩5,683 | ₩5,749 | +1.18% | 1.4만 |
| 2026.10.05 | ₩5,923 | ₩5,923 | ₩5,656 | ₩5,843 | -1.35% | 2.7만 |
| 2026.10.02 | ₩5,776 | ₩5,963 | ₩5,669 | ₩5,950 | +3.01% | 4.5만 |
| 2026.10.01 | ₩5,943 | ₩6,053 | ₩5,763 | ₩5,803 | -2.36% | 2.2만 |
| 2026.09.30 | ₩6,086 | ₩6,137 | ₩6,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,137 |
| +0.83% |
| 5.4만 |
| 2026.09.29 | ₩6,124 | ₩6,177 | ₩6,050 | ₩6,097 | -0.44% | 2.3만 |
|---|
| 2026.09.28 | ₩6,137 | ₩6,217 | ₩6,137 | ₩6,151 | +0.22% | 7.6천 |
|---|
| 2026.09.25 | ₩6,284 | ₩6,365 | ₩6,164 | ₩6,164 | -1.91% | 5.2만 |
|---|
| 2026.09.24 | ₩6,191 | ₩6,231 | ₩6,151 | ₩6,217 | +0.43% | 1.1만 |
|---|
| 2026.09.23 | ₩6,378 | ₩6,418 | ₩6,151 | ₩6,244 | -2.10% | 1.7만 |
|---|
| 2026.09.22 | ₩6,271 | ₩6,418 | ₩6,113 | ₩6,298 | +0.43% | 5.1천 |
|---|
| 2026.09.21 | ₩6,244 | ₩6,405 | ₩6,139 | ₩6,365 | +1.93% | 5.3만 |
|---|
| 2026.09.18 | ₩6,157 | ₩6,398 | ₩6,131 | ₩6,351 | +3.15% | 9만 |
|---|
| 2026.09.17 | ₩6,164 | ₩6,365 | ₩6,131 | ₩6,217 | +0.87% | 2.9만 |
|---|
| 2026.09.16 | ₩6,284 | ₩6,311 | ₩6,044 | ₩6,164 | -1.91% | 8.8만 |
|---|
| 2026.09.15 | ₩6,271 | ₩6,338 | ₩6,251 | ₩6,311 | +0.64% | 2.2만 |
|---|
| 2026.09.14 | ₩6,284 | ₩6,365 | ₩6,284 | ₩6,351 | +1.06% | 9천 |
|---|
| 2026.09.11 | ₩6,097 | ₩6,298 | ₩6,057 | ₩6,284 | +3.07% | 5만 |
|---|
| 2026.09.10 | ₩6,017 | ₩6,177 | ₩6,017 | ₩6,070 | +0.89% | 3.3만 |
|---|
| 2026.09.09 | ₩5,990 | ₩6,084 | ₩5,990 | ₩6,030 | +0.67% | 9.6천 |
|---|
| 2026.09.08 | ₩5,709 | ₩6,057 | ₩5,709 | ₩5,963 | +4.45% | 3.2만 |
|---|
| 2026.09.04 | ₩5,830 | ₩5,910 | ₩5,736 | ₩5,749 | -1.38% | 3.8만 |
|---|
| 2026.09.03 | ₩5,776 | ₩5,910 | ₩5,683 | ₩5,816 | +0.69% | 2.4만 |
|---|
| 2026.09.02 | ₩5,776 | ₩5,803 | ₩5,736 | ₩5,749 | -0.46% | 1.1만 |
|---|
| 2026.09.01 | ₩5,803 | ₩5,843 | ₩5,803 | ₩5,830 | +0.46% | 1.4만 |
|---|
| 2026.08.31 | ₩5,729 | ₩5,790 | ₩5,656 | ₩5,790 | +1.05% | 1.5만 |
|---|
| 2026.08.28 | ₩5,669 | ₩5,723 | ₩5,589 | ₩5,723 | +0.94% | 1.8만 |
|---|
| 2026.08.27 | ₩5,843 | ₩5,883 | ₩5,683 | ₩5,696 | -2.52% | 2.2만 |
|---|
| 2026.08.26 | ₩5,683 | ₩5,856 | ₩5,683 | ₩5,830 | +2.59% | 3.3만 |
|---|
| 2026.08.25 | ₩5,749 | ₩5,816 | ₩5,669 | ₩5,683 | -1.16% | 3.9만 |
|---|
| 2026.08.24 | ₩5,683 | ₩5,749 | ₩5,642 | ₩5,683 | 0.00% | 9.2만 |
|---|
| 2026.08.21 | ₩5,990 | ₩6,151 | ₩5,616 | ₩5,830 | -2.68% | 6만 |
|---|
| 2026.08.20 | ₩6,284 | ₩6,284 | ₩5,950 | ₩5,963 | -5.11% | 2.1만 |
|---|
| 2026.08.19 | ₩6,244 | ₩6,411 | ₩6,191 | ₩6,298 | +0.86% | 2.2만 |
|---|
| 2026.08.18 | ₩6,284 | ₩6,365 | ₩6,244 | ₩6,351 | +1.06% | 7천 |
|---|
| 2026.08.17 | ₩6,030 | ₩6,485 | ₩5,951 | ₩6,298 | +4.43% | 3.5만 |
|---|
| 2026.08.14 | ₩6,164 | ₩6,284 | ₩6,157 | ₩6,284 | +1.95% | 3.2만 |
|---|
| 2026.08.13 | ₩6,217 | ₩6,217 | ₩6,003 | ₩6,017 | -3.23% | 2.4천 |
|---|
| 2026.08.12 | ₩6,217 | ₩6,217 | ₩6,084 | ₩6,117 | -1.61% | 1.2만 |
|---|
| 2026.08.11 | ₩6,070 | ₩6,284 | ₩5,977 | ₩6,157 | +1.43% | 5.2만 |
|---|
| 2026.08.10 | ₩6,231 | ₩6,385 | ₩5,950 | ₩5,950 | -4.51% | 2.6만 |
|---|
| 2026.08.07 | ₩6,151 | ₩6,311 | ₩6,137 | ₩6,291 | +2.28% | 2.4만 |
|---|
| 2026.08.06 | ₩6,258 | ₩6,338 | ₩6,084 | ₩6,084 | -2.78% | 2.4만 |
|---|
| 2026.08.05 | ₩6,231 | ₩6,525 | ₩6,030 | ₩6,378 | +2.36% | 1만 |
|---|
| 2026.08.04 | ₩6,017 | ₩6,512 | ₩6,017 | ₩6,330 | +5.20% | 2.8만 |
|---|
| 2026.08.03 | ₩6,217 | ₩6,338 | ₩6,184 | ₩6,284 | +1.08% | 2.1만 |
|---|
| 2026.07.31 | ₩6,151 | ₩6,217 | ₩6,137 | ₩6,177 | +0.43% | 3.4천 |
|---|
| 2026.07.30 | ₩6,117 | ₩6,331 | ₩6,044 | ₩6,311 | +3.17% | 1.5만 |
|---|
| 2026.07.29 | ₩6,217 | ₩6,284 | ₩6,137 | ₩6,217 | 0.00% | 1.3만 |
|---|
| 2026.07.28 | ₩5,943 | ₩6,231 | ₩5,943 | ₩6,217 | +4.61% | 1.1만 |
|---|
| 2026.07.27 | ₩5,883 | ₩6,097 | ₩5,883 | ₩5,977 | +1.59% | 7.5천 |
|---|
| 2026.07.24 | ₩5,897 | ₩6,137 | ₩5,897 | ₩6,030 | +2.27% | 1.8만 |
|---|
| 2026.07.23 | ₩6,152 | ₩6,191 | ₩5,850 | ₩5,923 | -3.72% | 4.1만 |
|---|
| 2026.07.22 | ₩6,191 | ₩6,241 | ₩6,191 | ₩6,217 | +0.43% | 1.6만 |
|---|
| 2026.07.21 | ₩6,311 | ₩6,378 | ₩6,217 | ₩6,217 | -1.48% | 7.1천 |
|---|
| 2026.07.20 | ₩6,110 | ₩6,513 | ₩6,110 | ₩6,344 | +3.83% | 1.5만 |
|---|
| 2026.07.17 | ₩6,097 | ₩6,204 | ₩6,057 | ₩6,191 | +1.54% | 1.4만 |
|---|
| 2026.07.16 | ₩6,097 | ₩6,258 | ₩6,097 | ₩6,191 | +1.54% | 7.5천 |
|---|
| 2026.07.15 | ₩6,124 | ₩6,177 | ₩6,044 | ₩6,044 | -1.31% | 5.3천 |
|---|
| 2026.07.14 | ₩6,191 | ₩6,271 | ₩6,164 | ₩6,164 | -0.43% | 3.8천 |
|---|
| 2026.07.13 | ₩6,030 | ₩6,193 | ₩6,030 | ₩6,151 | +2.00% | 1.7만 |
|---|
| 2026.07.10 | ₩5,977 | ₩6,097 | ₩5,950 | ₩6,084 | +1.79% | 7.9천 |
|---|
| 2026.07.09 | ₩6,191 | ₩6,191 | ₩5,897 | ₩5,950 | -3.89% | 1.5만 |
|---|
| 2026.07.08 | ₩6,351 | ₩6,418 | ₩6,164 | ₩6,164 | -2.95% | 1.3만 |
|---|
| 2026.07.07 | ₩6,365 | ₩6,538 | ₩6,324 | ₩6,405 | +0.63% | 1.9만 |
|---|
| 2026.07.06 | ₩6,391 | ₩6,552 | ₩6,331 | ₩6,431 | +0.63% | 2.2만 |
|---|
| 2026.07.02 | ₩6,164 | ₩6,431 | ₩6,164 | ₩6,405 | +3.90% | 2만 |
|---|
| 2026.07.01 | ₩6,131 | ₩6,284 | ₩6,131 | ₩6,217 | +1.42% | 1.9만 |
|---|
| 2026.06.30 | ₩6,171 | ₩6,258 | ₩6,151 | ₩6,217 | +0.76% | 1.6만 |
|---|
| 2026.06.29 | ₩6,124 | ₩6,271 | ₩5,977 | ₩6,258 | +2.18% | 2.3만 |
|---|
| 2026.06.26 | ₩6,044 | ₩6,191 | ₩5,990 | ₩6,137 | +1.55% | 5만 |
|---|
| 2026.06.25 | ₩6,030 | ₩6,164 | ₩6,017 | ₩6,151 | +2.00% | 2.1만 |
|---|
| 2026.06.24 | ₩6,017 | ₩6,151 | ₩6,017 | ₩6,057 | +0.67% | 6.6천 |
|---|
| 2026.06.23 | ₩6,044 | ₩6,191 | ₩6,003 | ₩6,044 | 0.00% | 4.5만 |
|---|
| 2026.06.22 | ₩6,164 | ₩6,241 | ₩6,017 | ₩6,217 | +0.87% | 2만 |
|---|
| 2026.06.18 | ₩5,950 | ₩6,298 | ₩5,910 | ₩6,298 | +5.84% | 6.7만 |
|---|
| 2026.06.17 | ₩6,084 | ₩6,110 | ₩5,950 | ₩5,977 | -1.76% | 3.9만 |
|---|
| 2026.06.16 | ₩6,298 | ₩6,415 | ₩6,003 | ₩6,070 | -3.61% | 7.8만 |
|---|
| 2026.06.15 | ₩6,578 | ₩6,605 | ₩6,351 | ₩6,391 | -2.85% | 4만 |
|---|
| 2026.06.12 | ₩6,619 | ₩6,712 | ₩6,538 | ₩6,632 | +0.20% | 1.8만 |
|---|
| 2026.06.11 | ₩6,445 | ₩6,752 | ₩6,445 | ₩6,685 | +3.73% | 1.4만 |
|---|
| 2026.06.10 | ₩6,485 | ₩6,779 | ₩6,485 | ₩6,565 | +1.24% | 1.1만 |
|---|
| 2026.06.09 | ₩6,538 | ₩6,645 | ₩6,458 | ₩6,565 | +0.41% | 1.6만 |
|---|
| 2026.06.08 | ₩6,605 | ₩6,696 | ₩6,458 | ₩6,538 | -1.01% | 2.8만 |
|---|
| 2026.06.05 | ₩6,899 | ₩6,913 | ₩6,605 | ₩6,685 | -3.10% | 2.7만 |
|---|
| 2026.06.04 | ₩6,712 | ₩7,006 | ₩6,685 | ₩6,846 | +1.99% | 1.4만 |
|---|
| 2026.06.03 | ₩6,913 | ₩6,913 | ₩6,699 | ₩6,712 | -2.90% | 9.4천 |
|---|
| 2026.06.02 | ₩6,953 | ₩7,087 | ₩6,709 | ₩7,087 | +1.92% | 11.3만 |
|---|
| 2026.06.01 | ₩7,046 | ₩7,046 | ₩6,799 | ₩6,903 | -2.03% | 3만 |
|---|
| 2026.05.29 | ₩6,779 | ₩7,033 | ₩6,703 | ₩7,006 | +3.35% | 2.1만 |
|---|
| 2026.05.28 | ₩6,358 | ₩6,886 | ₩6,358 | ₩6,846 | +7.68% | 3.9만 |
|---|
| 2026.05.27 | ₩6,739 | ₩6,819 | ₩6,582 | ₩6,685 | -0.79% | 1.3만 |
|---|
| 2026.05.26 | ₩6,338 | ₩6,766 | ₩6,084 | ₩6,739 | +6.33% | 7.3만 |
|---|
| 2026.05.22 | ₩6,164 | ₩6,304 | ₩6,151 | ₩6,244 | +1.30% | 2.8만 |
|---|
| 2026.05.21 | ₩6,298 | ₩6,418 | ₩6,244 | ₩6,284 | -0.21% | 8.7천 |
|---|
| 2026.05.20 | ₩6,365 | ₩6,391 | ₩6,247 | ₩6,284 | -1.26% | 6천 |
|---|
| 2026.05.19 | ₩6,204 | ₩6,471 | ₩6,191 | ₩6,365 | +2.59% | 1.4만 |
|---|
| 2026.05.18 | ₩6,164 | ₩6,338 | ₩6,164 | ₩6,244 | +1.30% | 1.7만 |
|---|
| 2026.05.15 | ₩6,017 | ₩6,151 | ₩6,017 | ₩6,057 | +0.67% | 1만 |
|---|
| 2026.05.14 | ₩6,258 | ₩6,258 | ₩5,723 | ₩6,070 | -2.99% | 6.2만 |
|---|
| 2026.05.13 | ₩6,365 | ₩6,552 | ₩6,164 | ₩6,231 | -2.10% | 8.6만 |
|---|
| 2026.05.12 | ₩6,284 | ₩6,485 | ₩6,244 | ₩6,445 | +2.55% | 3.6만 |
|---|
| 2026.05.11 | ₩6,284 | ₩6,324 | ₩6,181 | ₩6,284 | 0.00% | 8.8천 |
|---|
| 2026.05.08 | ₩6,338 | ₩6,351 | ₩6,231 | ₩6,298 | -0.63% | 2.5만 |
|---|
| 2026.05.07 | ₩6,445 | ₩6,508 | ₩6,217 | ₩6,284 | -2.49% | 2.5만 |
|---|
| 2026.05.06 | ₩6,458 | ₩6,538 | ₩6,445 | ₩6,505 | +0.72% | 1.1만 |
|---|
| 2026.05.05 | ₩6,613 | ₩6,613 | ₩6,418 | ₩6,418 | -2.95% | 5.1천 |
|---|
| 2026.05.04 | ₩6,552 | ₩6,659 | ₩6,471 | ₩6,538 | -0.20% | 5.2천 |
|---|
| 2026.05.01 | ₩6,619 | ₩6,685 | ₩6,450 | ₩6,619 | 0.00% | 3.4천 |
|---|
| 2026.04.30 | ₩6,498 | ₩6,672 | ₩6,445 | ₩6,525 | +0.41% | 2.3만 |
|---|
| 2026.04.29 | ₩6,525 | ₩6,685 | ₩6,431 | ₩6,578 | +0.82% | 1.3만 |
|---|
| 2026.04.28 | ₩6,766 | ₩6,863 | ₩6,512 | ₩6,525 | -3.56% | 1.3만 |
|---|
| 2026.04.27 | ₩6,632 | ₩6,685 | ₩6,565 | ₩6,619 | -0.20% | 6.7천 |
|---|
| 2026.04.24 | ₩6,672 | ₩6,692 | ₩6,632 | ₩6,672 | 0.00% | 5.2천 |
|---|
| 2026.04.23 | ₩6,679 | ₩6,752 | ₩6,619 | ₩6,659 | -0.30% | 9.5천 |
|---|
| 2026.04.22 | ₩6,685 | ₩6,873 | ₩6,605 | ₩6,712 | +0.40% | 1.7만 |
|---|
| 2026.04.21 | ₩6,846 | ₩6,913 | ₩6,685 | ₩6,752 | -1.37% | 8.9천 |
|---|
| 2026.04.20 | ₩6,558 | ₩6,939 | ₩6,558 | ₩6,899 | +5.20% | 3.6만 |
|---|
| 2026.04.17 | ₩6,458 | ₩6,672 | ₩6,391 | ₩6,418 | -0.62% | 2.4만 |
|---|
| 2026.04.16 | ₩6,431 | ₩6,552 | ₩6,351 | ₩6,425 | -0.10% | 1.3만 |
|---|
| 2026.04.15 | ₩6,574 | ₩6,685 | ₩6,445 | ₩6,512 | -0.96% | 1.9만 |
|---|
| 2026.04.14 | ₩6,525 | ₩6,659 | ₩6,418 | ₩6,565 | +0.61% | 1.2만 |
|---|
| 2026.04.13 | ₩6,311 | ₩6,485 | ₩6,311 | ₩6,445 | +2.12% | 1.2만 |
|---|
| 2026.04.10 | ₩6,538 | ₩6,552 | ₩6,298 | ₩6,311 | -3.48% | 1.4만 |
|---|
| 2026.04.09 | ₩6,565 | ₩6,605 | ₩6,418 | ₩6,538 | -0.41% | 1.3만 |
|---|
| 2026.04.08 | ₩6,552 | ₩6,712 | ₩6,552 | ₩6,578 | +0.41% | 1.1만 |
|---|
| 2026.04.07 | ₩6,485 | ₩6,592 | ₩6,358 | ₩6,525 | +0.62% | 1.8만 |
|---|
| 2026.04.06 | ₩6,471 | ₩6,592 | ₩6,458 | ₩6,458 | -0.21% | 6.4천 |
|---|
| 2026.04.02 | ₩6,471 | ₩6,685 | ₩6,445 | ₩6,445 | -0.41% | 1.9만 |
|---|
| 2026.04.01 | ₩6,772 | ₩6,772 | ₩6,365 | ₩6,365 | -6.02% | 1.7만 |
|---|
| 2026.03.31 | ₩6,324 | ₩6,712 | ₩6,324 | ₩6,712 | +6.13% | 3.9만 |
|---|
| 2026.03.30 | ₩6,217 | ₩6,298 | ₩6,110 | ₩6,258 | +0.65% | 3.9만 |
|---|
| 2026.03.27 | ₩6,351 | ₩6,351 | ₩6,231 | ₩6,231 | -1.89% | 2.1만 |
|---|
| 2026.03.26 | ₩6,351 | ₩6,565 | ₩6,351 | ₩6,371 | +0.32% | 1.4만 |
|---|
| 2026.03.25 | ₩6,151 | ₩6,494 | ₩6,149 | ₩6,378 | +3.70% | 4만 |
|---|
| 2026.03.24 | ₩6,284 | ₩6,344 | ₩6,017 | ₩6,057 | -3.62% | 1.9만 |
|---|
| 2026.03.23 | ₩6,418 | ₩6,445 | ₩6,284 | ₩6,351 | -1.04% | 2만 |
|---|
| 2026.03.20 | ₩6,498 | ₩6,645 | ₩6,465 | ₩6,485 | -0.21% | 2.2만 |
|---|
| 2026.03.19 | ₩6,819 | ₩6,866 | ₩6,485 | ₩6,619 | -2.94% | 2.9만 |
|---|
| 2026.03.18 | ₩6,752 | ₩7,107 | ₩6,752 | ₩6,913 | +2.38% | 3.9만 |
|---|
| 2026.03.17 | ₩6,645 | ₩6,953 | ₩6,645 | ₩6,899 | +3.82% | 3.3만 |
|---|
| 2026.03.16 | ₩6,886 | ₩6,950 | ₩6,739 | ₩6,779 | -1.55% | 2.7만 |
|---|
| 2026.03.13 | ₩6,886 | ₩7,073 | ₩6,819 | ₩6,886 | 0.00% | 2만 |
|---|
| 2026.03.12 | ₩7,073 | ₩7,180 | ₩6,766 | ₩6,846 | -3.21% | 1.4만 |
|---|
| 2026.03.11 | ₩6,766 | ₩7,193 | ₩6,752 | ₩7,180 | +6.13% | 2.8만 |
|---|
| 2026.03.10 | ₩6,819 | ₩7,167 | ₩6,712 | ₩6,792 | -0.39% | 2.9만 |
|---|
| 2026.03.09 | ₩6,538 | ₩6,899 | ₩6,538 | ₩6,806 | +4.09% | 3만 |
|---|
| 2026.03.06 | ₩6,744 | ₩7,087 | ₩6,592 | ₩6,632 | -1.67% | 2.4만 |
|---|
| 2026.03.05 | ₩6,886 | ₩7,113 | ₩6,498 | ₩6,766 | -1.75% | 8.9만 |
|---|
| 2026.03.04 | ₩7,046 | ₩7,111 | ₩6,766 | ₩6,886 | -2.28% | 3.3만 |
|---|
| 2026.03.03 | ₩7,394 | ₩7,442 | ₩7,020 | ₩7,140 | -3.44% | 3.9만 |
|---|
| 2026.03.02 | ₩6,859 | ₩7,675 | ₩6,859 | ₩7,501 | +9.36% | 5.1만 |
|---|
| 2026.02.27 | ₩6,578 | ₩7,060 | ₩6,463 | ₩7,060 | +7.32% | 23만 |
|---|
| 2026.02.26 | ₩6,471 | ₩6,699 | ₩6,365 | ₩6,632 | +2.48% | 4.3만 |
|---|
| 2026.02.25 | ₩6,044 | ₩6,592 | ₩6,044 | ₩6,552 | +8.41% | 8.9만 |
|---|
| 2026.02.24 | ₩6,699 | ₩7,157 | ₩5,723 | ₩5,990 | -10.58% | 21.2만 |
|---|
| 2026.02.23 | ₩7,127 | ₩7,381 | ₩6,712 | ₩6,726 | -5.63% | 3.4만 |
|---|
| 2026.02.20 | ₩7,140 | ₩7,367 | ₩7,033 | ₩7,046 | -1.31% | 1.8만 |
|---|
| 2026.02.19 | ₩7,448 | ₩7,448 | ₩7,167 | ₩7,193 | -3.41% | 1.5만 |
|---|
| 2026.02.18 | ₩7,474 | ₩7,514 | ₩7,220 | ₩7,314 | -2.15% | 3만 |
|---|
| 2026.02.17 | ₩7,782 | ₩7,835 | ₩7,354 | ₩7,381 | -5.15% | 3.8만 |
|---|
| 2026.02.13 | ₩7,595 | ₩7,942 | ₩7,595 | ₩7,768 | +2.29% | 1.9만 |
|---|
| 2026.02.12 | ₩7,595 | ₩7,742 | ₩7,510 | ₩7,595 | 0.00% | 3.7만 |
|---|
| 2026.02.11 | ₩7,849 | ₩8,022 | ₩7,635 | ₩7,635 | -2.73% | 2.3만 |
|---|
| 2026.02.10 | ₩8,022 | ₩8,045 | ₩7,755 | ₩7,768 | -3.17% | 2.3만 |
|---|
| 2026.02.09 | ₩7,608 | ₩8,022 | ₩7,488 | ₩7,916 | +4.04% | 6만 |
|---|
| 2026.02.06 | ₩7,740 | ₩7,740 | ₩7,548 | ₩7,595 | -1.88% | 6.7만 |
|---|
| 2026.02.05 | ₩7,809 | ₩7,862 | ₩7,488 | ₩7,555 | -3.25% | 10.1만 |
|---|
| 2026.02.04 | ₩8,116 | ₩8,417 | ₩7,621 | ₩7,862 | -3.13% | 9.6만 |
|---|
| 2026.02.03 | ₩8,464 | ₩8,517 | ₩8,036 | ₩8,116 | -4.11% | 4.2만 |
|---|
| 2026.02.02 | ₩8,544 | ₩8,679 | ₩8,424 | ₩8,517 | -0.31% | 4.6만 |
|---|
| 2026.01.30 | ₩8,664 | ₩8,731 | ₩8,490 | ₩8,517 | -1.70% | 8.7만 |
|---|
| 2026.01.29 | ₩8,771 | ₩8,771 | ₩8,517 | ₩8,704 | -0.76% | 1.9만 |
|---|
| 2026.01.28 | ₩8,811 | ₩8,958 | ₩8,718 | ₩8,771 | -0.46% | 3.7만 |
|---|
| 2026.01.27 | ₩8,678 | ₩8,932 | ₩8,678 | ₩8,838 | +1.85% | 2.9만 |
|---|
| 2026.01.26 | ₩8,838 | ₩8,941 | ₩8,584 | ₩8,664 | -1.97% | 3.9만 |
|---|
| 2026.01.23 | ₩8,811 | ₩8,929 | ₩8,691 | ₩8,785 | -0.30% | 2.1만 |
|---|
| 2026.01.22 | ₩8,758 | ₩9,065 | ₩8,704 | ₩8,758 | 0.00% | 5.6만 |
|---|
| 2026.01.21 | ₩8,811 | ₩9,044 | ₩8,664 | ₩8,785 | -0.30% | 5.9만 |
|---|
| 2026.01.20 | ₩8,985 | ₩9,080 | ₩8,651 | ₩8,811 | -1.93% | 4.9만 |
|---|
| 2026.01.16 | ₩9,025 | ₩9,293 | ₩9,025 | ₩9,092 | +0.74% | 3만 |
|---|
| 2026.01.15 | ₩9,146 | ₩9,186 | ₩9,025 | ₩9,052 | -1.02% | 4.3만 |
|---|
| 2026.01.14 | ₩9,092 | ₩9,212 | ₩9,025 | ₩9,186 | +1.03% | 4만 |
|---|
| 2026.01.13 | ₩9,186 | ₩9,333 | ₩9,106 | ₩9,186 | 0.00% | 2.4만 |
|---|
| 2026.01.12 | ₩9,172 | ₩9,333 | ₩9,092 | ₩9,199 | +0.29% | 2.9만 |
|---|
| 2026.01.09 | ₩9,106 | ₩9,255 | ₩9,019 | ₩9,079 | -0.29% | 3만 |
|---|
| 2026.01.08 | ₩9,146 | ₩9,317 | ₩9,079 | ₩9,159 | +0.15% | 3.4만 |
|---|
| 2026.01.07 | ₩9,253 | ₩9,373 | ₩9,134 | ₩9,146 | -1.16% | 2.9만 |
|---|
| 2026.01.06 | ₩9,520 | ₩9,533 | ₩9,279 | ₩9,360 | -1.69% | 4.8만 |
|---|
| 2026.01.05 | ₩9,186 | ₩9,533 | ₩9,186 | ₩9,533 | +3.78% | 3.8만 |
|---|
| 2026.01.02 | ₩9,146 | ₩9,400 | ₩9,119 | ₩9,212 | +0.73% | 5.6만 |
|---|
| 2025.12.31 | ₩9,052 | ₩9,293 | ₩9,025 | ₩9,092 | +0.44% | 5.6만 |
|---|
| 2025.12.30 | ₩9,319 | ₩9,346 | ₩8,999 | ₩9,052 | -2.87% | 5.3만 |
|---|
| 2025.12.29 | ₩9,092 | ₩9,346 | ₩9,092 | ₩9,306 | +2.35% | 4.8만 |
|---|
| 2025.12.26 | ₩9,279 | ₩9,400 | ₩9,253 | ₩9,293 | +0.14% | 2.3만 |
|---|
| 2025.12.24 | ₩9,333 | ₩9,426 | ₩9,306 | ₩9,386 | +0.57% | 1.9만 |
|---|
| 2025.12.23 | ₩9,306 | ₩9,426 | ₩9,226 | ₩9,360 | +0.57% | 3만 |
|---|
| 2025.12.22 | ₩9,319 | ₩9,493 | ₩9,253 | ₩9,386 | +0.72% | 3.4만 |
|---|
| 2025.12.19 | ₩9,400 | ₩9,547 | ₩8,958 | ₩9,453 | +0.57% | 11.8만 |
|---|
| 2025.12.18 | ₩9,146 | ₩9,493 | ₩9,065 | ₩9,360 | +2.34% | 4.1만 |
|---|
| 2025.12.17 | ₩9,039 | ₩9,346 | ₩9,025 | ₩9,146 | +1.18% | 4.1만 |
|---|
| 2025.12.16 | ₩9,199 | ₩9,393 | ₩9,025 | ₩9,025 | -1.89% | 3.5만 |
|---|
| 2025.12.15 | ₩9,279 | ₩9,547 | ₩9,226 | ₩9,239 | -0.43% | 4.8만 |
|---|
| 2025.12.12 | ₩9,279 | ₩9,493 | ₩9,226 | ₩9,360 | +0.86% | 4.6만 |
|---|
| 2025.12.11 | ₩9,293 | ₩9,420 | ₩9,226 | ₩9,226 | -0.72% | 3.4만 |
|---|
| 2025.12.10 | ₩9,493 | ₩9,520 | ₩9,306 | ₩9,319 | -1.83% | 5.4만 |
|---|
| 2025.12.09 | ₩9,360 | ₩9,533 | ₩9,360 | ₩9,493 | +1.43% | 3.5만 |
|---|
| 2025.12.08 | ₩9,413 | ₩9,560 | ₩9,358 | ₩9,453 | +0.43% | 2.4만 |
|---|
| 2025.12.05 | ₩9,052 | ₩9,493 | ₩9,052 | ₩9,420 | +4.06% | 2.3만 |
|---|
| 2025.12.04 | ₩9,253 | ₩9,319 | ₩8,798 | ₩9,025 | -2.46% | 4.4만 |
|---|
| 2025.12.03 | ₩8,918 | ₩9,480 | ₩8,918 | ₩9,253 | +3.75% | 5.4만 |
|---|
| 2025.12.02 | ₩9,333 | ₩9,333 | ₩8,985 | ₩8,985 | -3.72% | 3.6만 |
|---|
| 2025.12.01 | ₩9,440 | ₩9,650 | ₩9,360 | ₩9,440 | 0.00% | 3.2만 |
|---|
| 2025.11.28 | ₩9,507 | ₩9,667 | ₩9,393 | ₩9,533 | +0.28% | 2.1만 |
|---|
| 2025.11.26 | ₩9,493 | ₩9,627 | ₩9,467 | ₩9,547 | +0.56% | 9.4천 |
|---|
| 2025.11.25 | ₩9,614 | ₩9,627 | ₩9,426 | ₩9,493 | -1.25% | 1.5만 |
|---|
| 2025.11.24 | ₩9,092 | ₩9,622 | ₩9,079 | ₩9,614 | +5.74% | 2.1만 |
|---|
| 2025.11.21 | ₩8,771 | ₩9,440 | ₩8,758 | ₩9,039 | +3.05% | 4.1만 |
|---|
| 2025.11.20 | ₩8,958 | ₩9,400 | ₩8,865 | ₩8,865 | -1.04% | 4.5만 |
|---|
| 2025.11.19 | ₩9,293 | ₩9,493 | ₩9,253 | ₩9,333 | +0.43% | 3.5만 |
|---|
| 2025.11.18 | ₩8,964 | ₩9,426 | ₩8,964 | ₩9,279 | +3.52% | 4.3만 |
|---|
| 2025.11.17 | ₩9,199 | ₩9,239 | ₩8,945 | ₩8,958 | -2.62% | 3.4만 |
|---|
| 2025.11.14 | ₩9,012 | ₩9,333 | ₩8,945 | ₩8,999 | -0.15% | 3만 |
|---|
| 2025.11.13 | ₩9,092 | ₩9,346 | ₩8,958 | ₩9,039 | -0.59% | 2.3만 |
|---|
| 2025.11.12 | ₩8,932 | ₩9,226 | ₩8,932 | ₩9,092 | +1.80% | 2.2만 |
|---|
| 2025.11.11 | ₩9,306 | ₩9,480 | ₩9,019 | ₩9,085 | -2.37% | 4만 |
|---|
| 2025.11.10 | ₩9,212 | ₩9,480 | ₩9,159 | ₩9,413 | +2.18% | 4.2만 |
|---|
| 2025.11.07 | ₩8,704 | ₩9,186 | ₩8,631 | ₩9,186 | +5.53% | 4.7만 |
|---|
| 2025.11.06 | ₩9,025 | ₩9,025 | ₩8,711 | ₩8,771 | -2.81% | 5만 |
|---|
| 2025.11.05 | ₩8,945 | ₩9,159 | ₩8,851 | ₩9,092 | +1.64% | 4.2만 |
|---|
| 2025.11.04 | ₩8,865 | ₩9,186 | ₩8,851 | ₩8,972 | +1.21% | 6만 |
|---|
| 2025.11.03 | ₩9,039 | ₩9,480 | ₩8,878 | ₩9,079 | +0.44% | 5.7만 |
|---|
| 2025.10.31 | ₩9,052 | ₩9,413 | ₩9,052 | ₩9,186 | +1.48% | 5.9만 |
|---|
| 2025.10.30 | ₩9,012 | ₩9,333 | ₩9,012 | ₩9,025 | +0.15% | 3.5만 |
|---|
| 2025.10.29 | ₩9,333 | ₩9,464 | ₩9,132 | ₩9,132 | -2.15% | 5.7만 |
|---|
| 2025.10.28 | ₩9,346 | ₩9,480 | ₩9,242 | ₩9,306 | -0.43% | 2.5만 |
|---|
| 2025.10.27 | ₩9,373 | ₩9,694 | ₩9,279 | ₩9,346 | -0.29% | 2.8만 |
|---|
| 2025.10.24 | ₩9,279 | ₩9,614 | ₩9,279 | ₩9,547 | +2.88% | 6.8만 |
|---|
| 2025.10.23 | ₩9,440 | ₩9,547 | ₩9,152 | ₩9,386 | -0.57% | 4.3만 |
|---|
| 2025.10.22 | ₩9,039 | ₩9,560 | ₩8,958 | ₩9,440 | +4.44% | 7.7만 |
|---|
| 2025.10.21 | ₩9,065 | ₩9,453 | ₩8,945 | ₩9,266 | +2.21% | 3.9만 |
|---|
| 2025.10.20 | ₩9,039 | ₩9,239 | ₩8,958 | ₩9,186 | +1.63% | 3만 |
|---|
| 2025.10.17 | ₩8,905 | ₩9,167 | ₩8,814 | ₩9,039 | +1.50% | 3만 |
|---|
| 2025.10.16 | ₩9,226 | ₩9,456 | ₩8,838 | ₩8,865 | -3.91% | 3.7만 |
|---|
| 2025.10.15 | ₩9,186 | ₩9,253 | ₩8,905 | ₩9,052 | -1.46% | 5.4만 |
|---|
| 2025.10.14 | ₩9,346 | ₩9,346 | ₩8,985 | ₩9,052 | -3.15% | 5.4만 |
|---|
| 2025.10.13 | ₩9,493 | ₩9,608 | ₩9,159 | ₩9,360 | -1.41% | 6.7만 |
|---|
| 2025.10.10 | ₩9,975 | ₩9,975 | ₩9,146 | ₩9,146 | -8.31% | 8.1만 |
|---|