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 | ₩5,453 | ₩5,493 | ₩4,972 | ₩5,306 | -2.70% | 8.4만 |
| 2026.10.08 | ₩5,593 | ₩5,593 | ₩5,413 | ₩5,480 | -2.03% | 2.7만 |
| 2026.10.07 | ₩5,680 | ₩5,707 | ₩5,439 | ₩5,480 | -3.53% | 2.4만 |
| 2026.10.06 | ₩5,680 | ₩5,780 | ₩5,680 | ₩5,747 | +1.18% | 1.4만 |
| 2026.10.05 | ₩5,921 | ₩5,921 | ₩5,653 | ₩5,840 | -1.35% | 2.7만 |
| 2026.10.02 | ₩5,774 | ₩5,961 | ₩5,667 | ₩5,947 | +3.01% | 4.5만 |
| 2026.10.01 | ₩5,941 | ₩6,050 | ₩5,760 | ₩5,800 | -2.36% | 2.2만 |
| 2026.09.30 | ₩6,084 | ₩6,134 | ₩6,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,134 |
| +0.83% |
| 5.4만 |
| 2026.09.29 | ₩6,121 | ₩6,174 | ₩6,048 | ₩6,094 | -0.44% | 2.3만 |
|---|
| 2026.09.28 | ₩6,134 | ₩6,215 | ₩6,134 | ₩6,148 | +0.22% | 7.6천 |
|---|
| 2026.09.25 | ₩6,281 | ₩6,362 | ₩6,161 | ₩6,161 | -1.91% | 5.2만 |
|---|
| 2026.09.24 | ₩6,188 | ₩6,228 | ₩6,148 | ₩6,215 | +0.43% | 1.1만 |
|---|
| 2026.09.23 | ₩6,375 | ₩6,415 | ₩6,148 | ₩6,241 | -2.10% | 1.7만 |
|---|
| 2026.09.22 | ₩6,268 | ₩6,415 | ₩6,110 | ₩6,295 | +0.43% | 5.1천 |
|---|
| 2026.09.21 | ₩6,241 | ₩6,402 | ₩6,136 | ₩6,362 | +1.93% | 5.3만 |
|---|
| 2026.09.18 | ₩6,154 | ₩6,395 | ₩6,128 | ₩6,348 | +3.15% | 9만 |
|---|
| 2026.09.17 | ₩6,161 | ₩6,362 | ₩6,128 | ₩6,215 | +0.87% | 2.9만 |
|---|
| 2026.09.16 | ₩6,281 | ₩6,308 | ₩6,041 | ₩6,161 | -1.91% | 8.8만 |
|---|
| 2026.09.15 | ₩6,268 | ₩6,335 | ₩6,248 | ₩6,308 | +0.64% | 2.2만 |
|---|
| 2026.09.14 | ₩6,281 | ₩6,362 | ₩6,281 | ₩6,348 | +1.06% | 9천 |
|---|
| 2026.09.11 | ₩6,094 | ₩6,295 | ₩6,054 | ₩6,281 | +3.07% | 5만 |
|---|
| 2026.09.10 | ₩6,014 | ₩6,174 | ₩6,014 | ₩6,068 | +0.89% | 3.3만 |
|---|
| 2026.09.09 | ₩5,987 | ₩6,081 | ₩5,987 | ₩6,027 | +0.67% | 9.6천 |
|---|
| 2026.09.08 | ₩5,707 | ₩6,054 | ₩5,707 | ₩5,961 | +4.45% | 3.2만 |
|---|
| 2026.09.04 | ₩5,827 | ₩5,907 | ₩5,733 | ₩5,747 | -1.38% | 3.8만 |
|---|
| 2026.09.03 | ₩5,774 | ₩5,907 | ₩5,680 | ₩5,814 | +0.69% | 2.4만 |
|---|
| 2026.09.02 | ₩5,774 | ₩5,800 | ₩5,733 | ₩5,747 | -0.46% | 1.1만 |
|---|
| 2026.09.01 | ₩5,800 | ₩5,840 | ₩5,800 | ₩5,827 | +0.46% | 1.4만 |
|---|
| 2026.08.31 | ₩5,727 | ₩5,787 | ₩5,653 | ₩5,787 | +1.05% | 1.5만 |
|---|
| 2026.08.28 | ₩5,667 | ₩5,720 | ₩5,586 | ₩5,720 | +0.94% | 1.8만 |
|---|
| 2026.08.27 | ₩5,840 | ₩5,880 | ₩5,680 | ₩5,693 | -2.52% | 2.2만 |
|---|
| 2026.08.26 | ₩5,680 | ₩5,854 | ₩5,680 | ₩5,827 | +2.59% | 3.3만 |
|---|
| 2026.08.25 | ₩5,747 | ₩5,814 | ₩5,667 | ₩5,680 | -1.16% | 3.9만 |
|---|
| 2026.08.24 | ₩5,680 | ₩5,747 | ₩5,640 | ₩5,680 | 0.00% | 9.2만 |
|---|
| 2026.08.21 | ₩5,987 | ₩6,148 | ₩5,613 | ₩5,827 | -2.68% | 6만 |
|---|
| 2026.08.20 | ₩6,281 | ₩6,281 | ₩5,947 | ₩5,961 | -5.11% | 2.1만 |
|---|
| 2026.08.19 | ₩6,241 | ₩6,408 | ₩6,188 | ₩6,295 | +0.86% | 2.2만 |
|---|
| 2026.08.18 | ₩6,281 | ₩6,362 | ₩6,241 | ₩6,348 | +1.06% | 7천 |
|---|
| 2026.08.17 | ₩6,027 | ₩6,482 | ₩5,949 | ₩6,295 | +4.43% | 3.5만 |
|---|
| 2026.08.14 | ₩6,161 | ₩6,281 | ₩6,154 | ₩6,281 | +1.95% | 3.2만 |
|---|
| 2026.08.13 | ₩6,215 | ₩6,215 | ₩6,001 | ₩6,014 | -3.23% | 2.4천 |
|---|
| 2026.08.12 | ₩6,215 | ₩6,215 | ₩6,081 | ₩6,114 | -1.61% | 1.2만 |
|---|
| 2026.08.11 | ₩6,068 | ₩6,281 | ₩5,974 | ₩6,154 | +1.43% | 5.2만 |
|---|
| 2026.08.10 | ₩6,228 | ₩6,382 | ₩5,947 | ₩5,947 | -4.51% | 2.6만 |
|---|
| 2026.08.07 | ₩6,148 | ₩6,308 | ₩6,134 | ₩6,288 | +2.28% | 2.4만 |
|---|
| 2026.08.06 | ₩6,255 | ₩6,335 | ₩6,081 | ₩6,081 | -2.78% | 2.4만 |
|---|
| 2026.08.05 | ₩6,228 | ₩6,522 | ₩6,027 | ₩6,375 | +2.36% | 1만 |
|---|
| 2026.08.04 | ₩6,014 | ₩6,509 | ₩6,014 | ₩6,327 | +5.20% | 2.8만 |
|---|
| 2026.08.03 | ₩6,215 | ₩6,335 | ₩6,181 | ₩6,281 | +1.08% | 2.1만 |
|---|
| 2026.07.31 | ₩6,148 | ₩6,215 | ₩6,134 | ₩6,174 | +0.43% | 3.4천 |
|---|
| 2026.07.30 | ₩6,114 | ₩6,328 | ₩6,041 | ₩6,308 | +3.17% | 1.5만 |
|---|
| 2026.07.29 | ₩6,215 | ₩6,281 | ₩6,134 | ₩6,215 | 0.00% | 1.3만 |
|---|
| 2026.07.28 | ₩5,941 | ₩6,228 | ₩5,941 | ₩6,215 | +4.61% | 1.1만 |
|---|
| 2026.07.27 | ₩5,880 | ₩6,094 | ₩5,880 | ₩5,974 | +1.59% | 7.5천 |
|---|
| 2026.07.24 | ₩5,894 | ₩6,134 | ₩5,894 | ₩6,027 | +2.27% | 1.8만 |
|---|
| 2026.07.23 | ₩6,149 | ₩6,188 | ₩5,847 | ₩5,921 | -3.72% | 4.1만 |
|---|
| 2026.07.22 | ₩6,188 | ₩6,239 | ₩6,188 | ₩6,215 | +0.43% | 1.6만 |
|---|
| 2026.07.21 | ₩6,308 | ₩6,375 | ₩6,215 | ₩6,215 | -1.48% | 7.1천 |
|---|
| 2026.07.20 | ₩6,108 | ₩6,510 | ₩6,108 | ₩6,342 | +3.83% | 1.5만 |
|---|
| 2026.07.17 | ₩6,094 | ₩6,201 | ₩6,054 | ₩6,188 | +1.54% | 1.4만 |
|---|
| 2026.07.16 | ₩6,094 | ₩6,255 | ₩6,094 | ₩6,188 | +1.54% | 7.5천 |
|---|
| 2026.07.15 | ₩6,121 | ₩6,174 | ₩6,041 | ₩6,041 | -1.31% | 5.3천 |
|---|
| 2026.07.14 | ₩6,188 | ₩6,268 | ₩6,161 | ₩6,161 | -0.43% | 3.8천 |
|---|
| 2026.07.13 | ₩6,027 | ₩6,191 | ₩6,027 | ₩6,148 | +2.00% | 1.7만 |
|---|
| 2026.07.10 | ₩5,974 | ₩6,094 | ₩5,947 | ₩6,081 | +1.79% | 7.9천 |
|---|
| 2026.07.09 | ₩6,188 | ₩6,188 | ₩5,894 | ₩5,947 | -3.89% | 1.5만 |
|---|
| 2026.07.08 | ₩6,348 | ₩6,415 | ₩6,161 | ₩6,161 | -2.95% | 1.3만 |
|---|
| 2026.07.07 | ₩6,362 | ₩6,535 | ₩6,322 | ₩6,402 | +0.63% | 1.9만 |
|---|
| 2026.07.06 | ₩6,388 | ₩6,549 | ₩6,328 | ₩6,428 | +0.63% | 2.2만 |
|---|
| 2026.07.02 | ₩6,161 | ₩6,428 | ₩6,161 | ₩6,402 | +3.90% | 2만 |
|---|
| 2026.07.01 | ₩6,128 | ₩6,281 | ₩6,128 | ₩6,215 | +1.42% | 1.9만 |
|---|
| 2026.06.30 | ₩6,168 | ₩6,255 | ₩6,148 | ₩6,215 | +0.76% | 1.6만 |
|---|
| 2026.06.29 | ₩6,121 | ₩6,268 | ₩5,974 | ₩6,255 | +2.18% | 2.3만 |
|---|
| 2026.06.26 | ₩6,041 | ₩6,188 | ₩5,987 | ₩6,134 | +1.55% | 5만 |
|---|
| 2026.06.25 | ₩6,027 | ₩6,161 | ₩6,014 | ₩6,148 | +2.00% | 2.1만 |
|---|
| 2026.06.24 | ₩6,014 | ₩6,148 | ₩6,014 | ₩6,054 | +0.67% | 6.6천 |
|---|
| 2026.06.23 | ₩6,041 | ₩6,188 | ₩6,001 | ₩6,041 | 0.00% | 4.5만 |
|---|
| 2026.06.22 | ₩6,161 | ₩6,239 | ₩6,014 | ₩6,215 | +0.87% | 2만 |
|---|
| 2026.06.18 | ₩5,947 | ₩6,295 | ₩5,907 | ₩6,295 | +5.84% | 6.7만 |
|---|
| 2026.06.17 | ₩6,081 | ₩6,108 | ₩5,947 | ₩5,974 | -1.76% | 3.9만 |
|---|
| 2026.06.16 | ₩6,295 | ₩6,412 | ₩6,001 | ₩6,068 | -3.61% | 7.8만 |
|---|
| 2026.06.15 | ₩6,575 | ₩6,602 | ₩6,348 | ₩6,388 | -2.85% | 4만 |
|---|
| 2026.06.12 | ₩6,616 | ₩6,709 | ₩6,535 | ₩6,629 | +0.20% | 1.8만 |
|---|
| 2026.06.11 | ₩6,442 | ₩6,749 | ₩6,442 | ₩6,682 | +3.73% | 1.4만 |
|---|
| 2026.06.10 | ₩6,482 | ₩6,776 | ₩6,482 | ₩6,562 | +1.24% | 1.1만 |
|---|
| 2026.06.09 | ₩6,535 | ₩6,642 | ₩6,455 | ₩6,562 | +0.41% | 1.6만 |
|---|
| 2026.06.08 | ₩6,602 | ₩6,693 | ₩6,455 | ₩6,535 | -1.01% | 2.8만 |
|---|
| 2026.06.05 | ₩6,896 | ₩6,910 | ₩6,602 | ₩6,682 | -3.10% | 2.7만 |
|---|
| 2026.06.04 | ₩6,709 | ₩7,003 | ₩6,682 | ₩6,843 | +1.99% | 1.4만 |
|---|
| 2026.06.03 | ₩6,910 | ₩6,910 | ₩6,696 | ₩6,709 | -2.90% | 9.4천 |
|---|
| 2026.06.02 | ₩6,950 | ₩7,083 | ₩6,706 | ₩7,083 | +1.92% | 11.3만 |
|---|
| 2026.06.01 | ₩7,043 | ₩7,043 | ₩6,796 | ₩6,900 | -2.03% | 3만 |
|---|
| 2026.05.29 | ₩6,776 | ₩7,030 | ₩6,700 | ₩7,003 | +3.35% | 2.1만 |
|---|
| 2026.05.28 | ₩6,355 | ₩6,883 | ₩6,355 | ₩6,843 | +7.68% | 3.9만 |
|---|
| 2026.05.27 | ₩6,736 | ₩6,816 | ₩6,579 | ₩6,682 | -0.79% | 1.3만 |
|---|
| 2026.05.26 | ₩6,335 | ₩6,763 | ₩6,081 | ₩6,736 | +6.33% | 7.3만 |
|---|
| 2026.05.22 | ₩6,161 | ₩6,301 | ₩6,148 | ₩6,241 | +1.30% | 2.8만 |
|---|
| 2026.05.21 | ₩6,295 | ₩6,415 | ₩6,241 | ₩6,281 | -0.21% | 8.7천 |
|---|
| 2026.05.20 | ₩6,362 | ₩6,388 | ₩6,244 | ₩6,281 | -1.26% | 6천 |
|---|
| 2026.05.19 | ₩6,201 | ₩6,469 | ₩6,188 | ₩6,362 | +2.59% | 1.4만 |
|---|
| 2026.05.18 | ₩6,161 | ₩6,335 | ₩6,161 | ₩6,241 | +1.30% | 1.7만 |
|---|
| 2026.05.15 | ₩6,014 | ₩6,148 | ₩6,014 | ₩6,054 | +0.67% | 1만 |
|---|
| 2026.05.14 | ₩6,255 | ₩6,255 | ₩5,720 | ₩6,068 | -2.99% | 6.2만 |
|---|
| 2026.05.13 | ₩6,362 | ₩6,549 | ₩6,161 | ₩6,228 | -2.10% | 8.6만 |
|---|
| 2026.05.12 | ₩6,281 | ₩6,482 | ₩6,241 | ₩6,442 | +2.55% | 3.6만 |
|---|
| 2026.05.11 | ₩6,281 | ₩6,322 | ₩6,179 | ₩6,281 | 0.00% | 8.8천 |
|---|
| 2026.05.08 | ₩6,335 | ₩6,348 | ₩6,228 | ₩6,295 | -0.63% | 2.5만 |
|---|
| 2026.05.07 | ₩6,442 | ₩6,505 | ₩6,215 | ₩6,281 | -2.49% | 2.5만 |
|---|
| 2026.05.06 | ₩6,455 | ₩6,535 | ₩6,442 | ₩6,502 | +0.72% | 1.1만 |
|---|
| 2026.05.05 | ₩6,610 | ₩6,610 | ₩6,415 | ₩6,415 | -2.95% | 5.1천 |
|---|
| 2026.05.04 | ₩6,549 | ₩6,656 | ₩6,469 | ₩6,535 | -0.20% | 5.2천 |
|---|
| 2026.05.01 | ₩6,616 | ₩6,682 | ₩6,447 | ₩6,616 | 0.00% | 3.4천 |
|---|
| 2026.04.30 | ₩6,495 | ₩6,669 | ₩6,442 | ₩6,522 | +0.41% | 2.3만 |
|---|
| 2026.04.29 | ₩6,522 | ₩6,682 | ₩6,428 | ₩6,575 | +0.82% | 1.3만 |
|---|
| 2026.04.28 | ₩6,763 | ₩6,860 | ₩6,509 | ₩6,522 | -3.56% | 1.3만 |
|---|
| 2026.04.27 | ₩6,629 | ₩6,682 | ₩6,562 | ₩6,616 | -0.20% | 6.7천 |
|---|
| 2026.04.24 | ₩6,669 | ₩6,689 | ₩6,629 | ₩6,669 | 0.00% | 5.2천 |
|---|
| 2026.04.23 | ₩6,676 | ₩6,749 | ₩6,616 | ₩6,656 | -0.30% | 9.5천 |
|---|
| 2026.04.22 | ₩6,682 | ₩6,869 | ₩6,602 | ₩6,709 | +0.40% | 1.7만 |
|---|
| 2026.04.21 | ₩6,843 | ₩6,910 | ₩6,682 | ₩6,749 | -1.37% | 8.9천 |
|---|
| 2026.04.20 | ₩6,555 | ₩6,936 | ₩6,555 | ₩6,896 | +5.20% | 3.6만 |
|---|
| 2026.04.17 | ₩6,455 | ₩6,669 | ₩6,388 | ₩6,415 | -0.62% | 2.4만 |
|---|
| 2026.04.16 | ₩6,428 | ₩6,549 | ₩6,348 | ₩6,422 | -0.10% | 1.3만 |
|---|
| 2026.04.15 | ₩6,571 | ₩6,682 | ₩6,442 | ₩6,509 | -0.96% | 1.9만 |
|---|
| 2026.04.14 | ₩6,522 | ₩6,656 | ₩6,415 | ₩6,562 | +0.61% | 1.2만 |
|---|
| 2026.04.13 | ₩6,308 | ₩6,482 | ₩6,308 | ₩6,442 | +2.12% | 1.2만 |
|---|
| 2026.04.10 | ₩6,535 | ₩6,549 | ₩6,295 | ₩6,308 | -3.48% | 1.4만 |
|---|
| 2026.04.09 | ₩6,562 | ₩6,602 | ₩6,415 | ₩6,535 | -0.41% | 1.3만 |
|---|
| 2026.04.08 | ₩6,549 | ₩6,709 | ₩6,549 | ₩6,575 | +0.41% | 1.1만 |
|---|
| 2026.04.07 | ₩6,482 | ₩6,589 | ₩6,355 | ₩6,522 | +0.62% | 1.8만 |
|---|
| 2026.04.06 | ₩6,469 | ₩6,589 | ₩6,455 | ₩6,455 | -0.21% | 6.4천 |
|---|
| 2026.04.02 | ₩6,469 | ₩6,682 | ₩6,442 | ₩6,442 | -0.41% | 1.9만 |
|---|
| 2026.04.01 | ₩6,769 | ₩6,769 | ₩6,362 | ₩6,362 | -6.02% | 1.7만 |
|---|
| 2026.03.31 | ₩6,322 | ₩6,709 | ₩6,322 | ₩6,709 | +6.13% | 3.9만 |
|---|
| 2026.03.30 | ₩6,215 | ₩6,295 | ₩6,108 | ₩6,255 | +0.65% | 3.9만 |
|---|
| 2026.03.27 | ₩6,348 | ₩6,348 | ₩6,228 | ₩6,228 | -1.89% | 2.1만 |
|---|
| 2026.03.26 | ₩6,348 | ₩6,562 | ₩6,348 | ₩6,368 | +0.32% | 1.4만 |
|---|
| 2026.03.25 | ₩6,148 | ₩6,491 | ₩6,146 | ₩6,375 | +3.70% | 4만 |
|---|
| 2026.03.24 | ₩6,281 | ₩6,342 | ₩6,014 | ₩6,054 | -3.62% | 1.9만 |
|---|
| 2026.03.23 | ₩6,415 | ₩6,442 | ₩6,281 | ₩6,348 | -1.04% | 2만 |
|---|
| 2026.03.20 | ₩6,495 | ₩6,642 | ₩6,462 | ₩6,482 | -0.21% | 2.2만 |
|---|
| 2026.03.19 | ₩6,816 | ₩6,863 | ₩6,482 | ₩6,616 | -2.94% | 2.9만 |
|---|
| 2026.03.18 | ₩6,749 | ₩7,103 | ₩6,749 | ₩6,910 | +2.38% | 3.9만 |
|---|
| 2026.03.17 | ₩6,642 | ₩6,950 | ₩6,642 | ₩6,896 | +3.82% | 3.3만 |
|---|
| 2026.03.16 | ₩6,883 | ₩6,947 | ₩6,736 | ₩6,776 | -1.55% | 2.7만 |
|---|
| 2026.03.13 | ₩6,883 | ₩7,070 | ₩6,816 | ₩6,883 | 0.00% | 2만 |
|---|
| 2026.03.12 | ₩7,070 | ₩7,177 | ₩6,763 | ₩6,843 | -3.21% | 1.4만 |
|---|
| 2026.03.11 | ₩6,763 | ₩7,190 | ₩6,749 | ₩7,177 | +6.13% | 2.8만 |
|---|
| 2026.03.10 | ₩6,816 | ₩7,163 | ₩6,709 | ₩6,789 | -0.39% | 2.9만 |
|---|
| 2026.03.09 | ₩6,535 | ₩6,896 | ₩6,535 | ₩6,803 | +4.09% | 3만 |
|---|
| 2026.03.06 | ₩6,741 | ₩7,083 | ₩6,589 | ₩6,629 | -1.67% | 2.4만 |
|---|
| 2026.03.05 | ₩6,883 | ₩7,110 | ₩6,495 | ₩6,763 | -1.75% | 8.9만 |
|---|
| 2026.03.04 | ₩7,043 | ₩7,107 | ₩6,763 | ₩6,883 | -2.28% | 3.3만 |
|---|
| 2026.03.03 | ₩7,391 | ₩7,439 | ₩7,016 | ₩7,137 | -3.44% | 3.9만 |
|---|
| 2026.03.02 | ₩6,856 | ₩7,671 | ₩6,856 | ₩7,498 | +9.36% | 5.1만 |
|---|
| 2026.02.27 | ₩6,575 | ₩7,057 | ₩6,460 | ₩7,057 | +7.32% | 23만 |
|---|
| 2026.02.26 | ₩6,469 | ₩6,696 | ₩6,362 | ₩6,629 | +2.48% | 4.3만 |
|---|
| 2026.02.25 | ₩6,041 | ₩6,589 | ₩6,041 | ₩6,549 | +8.41% | 8.9만 |
|---|
| 2026.02.24 | ₩6,696 | ₩7,154 | ₩5,720 | ₩5,987 | -10.58% | 21.2만 |
|---|
| 2026.02.23 | ₩7,123 | ₩7,377 | ₩6,709 | ₩6,722 | -5.63% | 3.4만 |
|---|
| 2026.02.20 | ₩7,137 | ₩7,364 | ₩7,030 | ₩7,043 | -1.31% | 1.8만 |
|---|
| 2026.02.19 | ₩7,444 | ₩7,444 | ₩7,163 | ₩7,190 | -3.41% | 1.5만 |
|---|
| 2026.02.18 | ₩7,471 | ₩7,511 | ₩7,217 | ₩7,310 | -2.15% | 3만 |
|---|
| 2026.02.17 | ₩7,778 | ₩7,832 | ₩7,351 | ₩7,377 | -5.15% | 3.8만 |
|---|
| 2026.02.13 | ₩7,591 | ₩7,939 | ₩7,591 | ₩7,765 | +2.29% | 1.9만 |
|---|
| 2026.02.12 | ₩7,591 | ₩7,738 | ₩7,507 | ₩7,591 | 0.00% | 3.7만 |
|---|
| 2026.02.11 | ₩7,845 | ₩8,019 | ₩7,631 | ₩7,631 | -2.73% | 2.3만 |
|---|
| 2026.02.10 | ₩8,019 | ₩8,042 | ₩7,752 | ₩7,765 | -3.17% | 2.3만 |
|---|
| 2026.02.09 | ₩7,605 | ₩8,019 | ₩7,484 | ₩7,912 | +4.04% | 6만 |
|---|
| 2026.02.06 | ₩7,737 | ₩7,737 | ₩7,544 | ₩7,591 | -1.88% | 6.7만 |
|---|
| 2026.02.05 | ₩7,805 | ₩7,858 | ₩7,484 | ₩7,551 | -3.25% | 10.1만 |
|---|
| 2026.02.04 | ₩8,112 | ₩8,413 | ₩7,618 | ₩7,858 | -3.13% | 9.6만 |
|---|
| 2026.02.03 | ₩8,460 | ₩8,513 | ₩8,032 | ₩8,112 | -4.11% | 4.2만 |
|---|
| 2026.02.02 | ₩8,540 | ₩8,675 | ₩8,420 | ₩8,513 | -0.31% | 4.6만 |
|---|
| 2026.01.30 | ₩8,660 | ₩8,727 | ₩8,487 | ₩8,513 | -1.70% | 8.7만 |
|---|
| 2026.01.29 | ₩8,767 | ₩8,767 | ₩8,513 | ₩8,700 | -0.76% | 1.9만 |
|---|
| 2026.01.28 | ₩8,807 | ₩8,954 | ₩8,714 | ₩8,767 | -0.46% | 3.7만 |
|---|
| 2026.01.27 | ₩8,674 | ₩8,928 | ₩8,674 | ₩8,834 | +1.85% | 2.9만 |
|---|
| 2026.01.26 | ₩8,834 | ₩8,937 | ₩8,580 | ₩8,660 | -1.97% | 3.9만 |
|---|
| 2026.01.23 | ₩8,807 | ₩8,925 | ₩8,687 | ₩8,781 | -0.30% | 2.1만 |
|---|
| 2026.01.22 | ₩8,754 | ₩9,061 | ₩8,700 | ₩8,754 | 0.00% | 5.6만 |
|---|
| 2026.01.21 | ₩8,807 | ₩9,040 | ₩8,660 | ₩8,781 | -0.30% | 5.9만 |
|---|
| 2026.01.20 | ₩8,981 | ₩9,076 | ₩8,647 | ₩8,807 | -1.93% | 4.9만 |
|---|
| 2026.01.16 | ₩9,021 | ₩9,288 | ₩9,021 | ₩9,088 | +0.74% | 3만 |
|---|
| 2026.01.15 | ₩9,141 | ₩9,182 | ₩9,021 | ₩9,048 | -1.02% | 4.3만 |
|---|
| 2026.01.14 | ₩9,088 | ₩9,208 | ₩9,021 | ₩9,182 | +1.03% | 4만 |
|---|
| 2026.01.13 | ₩9,182 | ₩9,329 | ₩9,101 | ₩9,182 | 0.00% | 2.4만 |
|---|
| 2026.01.12 | ₩9,168 | ₩9,329 | ₩9,088 | ₩9,195 | +0.29% | 2.9만 |
|---|
| 2026.01.09 | ₩9,101 | ₩9,251 | ₩9,014 | ₩9,075 | -0.29% | 3만 |
|---|
| 2026.01.08 | ₩9,141 | ₩9,313 | ₩9,075 | ₩9,155 | +0.15% | 3.4만 |
|---|
| 2026.01.07 | ₩9,248 | ₩9,369 | ₩9,129 | ₩9,141 | -1.16% | 2.9만 |
|---|
| 2026.01.06 | ₩9,516 | ₩9,529 | ₩9,275 | ₩9,355 | -1.69% | 4.8만 |
|---|
| 2026.01.05 | ₩9,182 | ₩9,529 | ₩9,182 | ₩9,529 | +3.78% | 3.8만 |
|---|
| 2026.01.02 | ₩9,141 | ₩9,395 | ₩9,115 | ₩9,208 | +0.73% | 5.6만 |
|---|
| 2025.12.31 | ₩9,048 | ₩9,288 | ₩9,021 | ₩9,088 | +0.44% | 5.6만 |
|---|
| 2025.12.30 | ₩9,315 | ₩9,342 | ₩8,994 | ₩9,048 | -2.87% | 5.3만 |
|---|
| 2025.12.29 | ₩9,088 | ₩9,342 | ₩9,088 | ₩9,302 | +2.35% | 4.8만 |
|---|
| 2025.12.26 | ₩9,275 | ₩9,395 | ₩9,248 | ₩9,288 | +0.14% | 2.3만 |
|---|
| 2025.12.24 | ₩9,329 | ₩9,422 | ₩9,302 | ₩9,382 | +0.57% | 1.9만 |
|---|
| 2025.12.23 | ₩9,302 | ₩9,422 | ₩9,222 | ₩9,355 | +0.57% | 3만 |
|---|
| 2025.12.22 | ₩9,315 | ₩9,489 | ₩9,248 | ₩9,382 | +0.72% | 3.4만 |
|---|
| 2025.12.19 | ₩9,395 | ₩9,542 | ₩8,954 | ₩9,449 | +0.57% | 11.8만 |
|---|
| 2025.12.18 | ₩9,141 | ₩9,489 | ₩9,061 | ₩9,355 | +2.34% | 4.1만 |
|---|
| 2025.12.17 | ₩9,035 | ₩9,342 | ₩9,021 | ₩9,141 | +1.18% | 4.1만 |
|---|
| 2025.12.16 | ₩9,195 | ₩9,389 | ₩9,021 | ₩9,021 | -1.89% | 3.5만 |
|---|
| 2025.12.15 | ₩9,275 | ₩9,542 | ₩9,222 | ₩9,235 | -0.43% | 4.8만 |
|---|
| 2025.12.12 | ₩9,275 | ₩9,489 | ₩9,222 | ₩9,355 | +0.86% | 4.6만 |
|---|
| 2025.12.11 | ₩9,288 | ₩9,415 | ₩9,222 | ₩9,222 | -0.72% | 3.4만 |
|---|
| 2025.12.10 | ₩9,489 | ₩9,516 | ₩9,302 | ₩9,315 | -1.83% | 5.4만 |
|---|
| 2025.12.09 | ₩9,355 | ₩9,529 | ₩9,355 | ₩9,489 | +1.43% | 3.5만 |
|---|
| 2025.12.08 | ₩9,409 | ₩9,556 | ₩9,354 | ₩9,449 | +0.43% | 2.4만 |
|---|
| 2025.12.05 | ₩9,048 | ₩9,489 | ₩9,048 | ₩9,415 | +4.06% | 2.3만 |
|---|
| 2025.12.04 | ₩9,248 | ₩9,315 | ₩8,794 | ₩9,021 | -2.46% | 4.4만 |
|---|
| 2025.12.03 | ₩8,914 | ₩9,476 | ₩8,914 | ₩9,248 | +3.75% | 5.4만 |
|---|
| 2025.12.02 | ₩9,329 | ₩9,329 | ₩8,981 | ₩8,981 | -3.72% | 3.6만 |
|---|
| 2025.12.01 | ₩9,435 | ₩9,645 | ₩9,355 | ₩9,435 | 0.00% | 3.2만 |
|---|
| 2025.11.28 | ₩9,502 | ₩9,663 | ₩9,389 | ₩9,529 | +0.28% | 2.1만 |
|---|
| 2025.11.26 | ₩9,489 | ₩9,623 | ₩9,462 | ₩9,542 | +0.56% | 9.4천 |
|---|
| 2025.11.25 | ₩9,609 | ₩9,623 | ₩9,422 | ₩9,489 | -1.25% | 1.5만 |
|---|
| 2025.11.24 | ₩9,088 | ₩9,617 | ₩9,075 | ₩9,609 | +5.74% | 2.1만 |
|---|
| 2025.11.21 | ₩8,767 | ₩9,435 | ₩8,754 | ₩9,035 | +3.05% | 4.1만 |
|---|
| 2025.11.20 | ₩8,954 | ₩9,395 | ₩8,861 | ₩8,861 | -1.04% | 4.5만 |
|---|
| 2025.11.19 | ₩9,288 | ₩9,489 | ₩9,248 | ₩9,329 | +0.43% | 3.5만 |
|---|
| 2025.11.18 | ₩8,960 | ₩9,422 | ₩8,960 | ₩9,275 | +3.52% | 4.3만 |
|---|
| 2025.11.17 | ₩9,195 | ₩9,235 | ₩8,941 | ₩8,954 | -2.62% | 3.4만 |
|---|
| 2025.11.14 | ₩9,008 | ₩9,329 | ₩8,941 | ₩8,994 | -0.15% | 3만 |
|---|
| 2025.11.13 | ₩9,088 | ₩9,342 | ₩8,954 | ₩9,035 | -0.59% | 2.3만 |
|---|
| 2025.11.12 | ₩8,928 | ₩9,222 | ₩8,928 | ₩9,088 | +1.80% | 2.2만 |
|---|
| 2025.11.11 | ₩9,302 | ₩9,476 | ₩9,014 | ₩9,081 | -2.37% | 4만 |
|---|
| 2025.11.10 | ₩9,208 | ₩9,476 | ₩9,155 | ₩9,409 | +2.18% | 4.2만 |
|---|
| 2025.11.07 | ₩8,700 | ₩9,182 | ₩8,627 | ₩9,182 | +5.53% | 4.7만 |
|---|
| 2025.11.06 | ₩9,021 | ₩9,021 | ₩8,707 | ₩8,767 | -2.81% | 5만 |
|---|
| 2025.11.05 | ₩8,941 | ₩9,155 | ₩8,847 | ₩9,088 | +1.64% | 4.2만 |
|---|
| 2025.11.04 | ₩8,861 | ₩9,182 | ₩8,847 | ₩8,968 | +1.21% | 6만 |
|---|
| 2025.11.03 | ₩9,035 | ₩9,476 | ₩8,874 | ₩9,075 | +0.44% | 5.7만 |
|---|
| 2025.10.31 | ₩9,048 | ₩9,409 | ₩9,048 | ₩9,182 | +1.48% | 5.9만 |
|---|
| 2025.10.30 | ₩9,008 | ₩9,329 | ₩9,008 | ₩9,021 | +0.15% | 3.5만 |
|---|
| 2025.10.29 | ₩9,329 | ₩9,460 | ₩9,128 | ₩9,128 | -2.15% | 5.7만 |
|---|
| 2025.10.28 | ₩9,342 | ₩9,476 | ₩9,238 | ₩9,302 | -0.43% | 2.5만 |
|---|
| 2025.10.27 | ₩9,369 | ₩9,689 | ₩9,275 | ₩9,342 | -0.29% | 2.8만 |
|---|
| 2025.10.24 | ₩9,275 | ₩9,609 | ₩9,275 | ₩9,542 | +2.88% | 6.8만 |
|---|
| 2025.10.23 | ₩9,435 | ₩9,542 | ₩9,148 | ₩9,382 | -0.57% | 4.3만 |
|---|
| 2025.10.22 | ₩9,035 | ₩9,556 | ₩8,954 | ₩9,435 | +4.44% | 7.7만 |
|---|
| 2025.10.21 | ₩9,061 | ₩9,449 | ₩8,941 | ₩9,262 | +2.21% | 3.9만 |
|---|
| 2025.10.20 | ₩9,035 | ₩9,235 | ₩8,954 | ₩9,182 | +1.63% | 3만 |
|---|
| 2025.10.17 | ₩8,901 | ₩9,163 | ₩8,810 | ₩9,035 | +1.50% | 3만 |
|---|
| 2025.10.16 | ₩9,222 | ₩9,452 | ₩8,834 | ₩8,861 | -3.91% | 3.7만 |
|---|
| 2025.10.15 | ₩9,182 | ₩9,248 | ₩8,901 | ₩9,048 | -1.46% | 5.4만 |
|---|
| 2025.10.14 | ₩9,342 | ₩9,342 | ₩8,981 | ₩9,048 | -3.15% | 5.4만 |
|---|
| 2025.10.13 | ₩9,489 | ₩9,604 | ₩9,155 | ₩9,355 | -1.41% | 6.7만 |
|---|
| 2025.10.10 | ₩9,970 | ₩9,970 | ₩9,141 | ₩9,141 | -8.31% | 8.1만 |
|---|