시장 데이터를 불러오는 중
HUYA Inc. American depositary shares, each representing one Class A ordinary share · HUYA · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,002 | ₩3,095 | ₩3,002 | ₩3,028 | +0.89% | 63.9만 |
| 2026.10.08 | ₩3,055 | ₩3,055 | ₩2,975 | ₩3,002 | -1.75% | 59.5만 |
| 2026.10.07 | ₩3,042 | ₩3,095 | ₩3,022 | ₩3,069 | +0.88% | 86.3만 |
| 2026.10.06 | ₩3,042 | ₩3,109 | ₩3,042 | ₩3,069 | +0.88% | 29만 |
| 2026.10.05 | ₩3,042 | ₩3,082 | ₩3,015 | ₩3,042 | 0.00% | 52.8만 |
| 2026.10.02 | ₩3,042 | ₩3,089 | ₩3,028 | ₩3,082 | +1.32% | 46.2만 |
| 2026.10.01 | ₩3,082 | ₩3,108 | ₩3,042 | ₩3,069 | -0.43% | 62.5만 |
| 2026.09.30 | ₩3,109 | ₩3,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,055 |
| -1.72% |
| 129.1만 |
| 2026.09.29 | ₩3,149 | ₩3,149 | ₩3,095 | ₩3,109 | -1.28% | 65만 |
|---|
| 2026.09.28 | ₩3,055 | ₩3,236 | ₩3,015 | ₩3,162 | +3.51% | 101.4만 |
|---|
| 2026.09.25 | ₩3,109 | ₩3,129 | ₩3,055 | ₩3,082 | -0.86% | 74.6만 |
|---|
| 2026.09.24 | ₩3,109 | ₩3,162 | ₩3,082 | ₩3,122 | +0.43% | 82.2만 |
|---|
| 2026.09.23 | ₩3,122 | ₩3,169 | ₩3,082 | ₩3,109 | -0.43% | 69.7만 |
|---|
| 2026.09.22 | ₩3,002 | ₩3,176 | ₩3,002 | ₩3,176 | +5.80% | 95.7만 |
|---|
| 2026.09.21 | ₩2,787 | ₩3,022 | ₩2,787 | ₩3,015 | +8.17% | 173만 |
|---|
| 2026.09.18 | ₩2,760 | ₩2,781 | ₩2,747 | ₩2,774 | +0.49% | 82.1만 |
|---|
| 2026.09.17 | ₩2,787 | ₩2,787 | ₩2,747 | ₩2,760 | -0.96% | 83.3만 |
|---|
| 2026.09.16 | ₩2,787 | ₩2,787 | ₩2,740 | ₩2,760 | -0.96% | 108.6만 |
|---|
| 2026.09.15 | ₩2,801 | ₩2,811 | ₩2,760 | ₩2,774 | -0.96% | 80.6만 |
|---|
| 2026.09.14 | ₩2,734 | ₩2,801 | ₩2,714 | ₩2,801 | +2.45% | 171.7만 |
|---|
| 2026.09.11 | ₩2,747 | ₩2,754 | ₩2,714 | ₩2,734 | -0.49% | 146만 |
|---|
| 2026.09.10 | ₩2,760 | ₩2,774 | ₩2,707 | ₩2,734 | -0.97% | 96.4만 |
|---|
| 2026.09.09 | ₩2,814 | ₩2,827 | ₩2,747 | ₩2,760 | -1.90% | 100.3만 |
|---|
| 2026.09.08 | ₩2,827 | ₩2,881 | ₩2,814 | ₩2,814 | -0.47% | 140.8만 |
|---|
| 2026.09.04 | ₩2,827 | ₩2,881 | ₩2,814 | ₩2,841 | +0.47% | 177.6만 |
|---|
| 2026.09.03 | ₩2,801 | ₩2,827 | ₩2,774 | ₩2,801 | 0.00% | 128.8만 |
|---|
| 2026.09.02 | ₩2,827 | ₩2,854 | ₩2,787 | ₩2,787 | -1.42% | 90.5만 |
|---|
| 2026.09.01 | ₩2,854 | ₩2,881 | ₩2,814 | ₩2,814 | -1.41% | 108.6만 |
|---|
| 2026.08.31 | ₩2,908 | ₩2,935 | ₩2,854 | ₩2,868 | -1.38% | 86만 |
|---|
| 2026.08.28 | ₩2,921 | ₩2,935 | ₩2,881 | ₩2,921 | 0.00% | 283.9만 |
|---|
| 2026.08.27 | ₩2,894 | ₩2,948 | ₩2,894 | ₩2,894 | 0.00% | 97.8만 |
|---|
| 2026.08.26 | ₩2,881 | ₩2,921 | ₩2,848 | ₩2,921 | +1.40% | 87.5만 |
|---|
| 2026.08.25 | ₩2,881 | ₩2,908 | ₩2,848 | ₩2,881 | 0.00% | 219.5만 |
|---|
| 2026.08.24 | ₩2,908 | ₩2,948 | ₩2,787 | ₩2,881 | -0.92% | 225.9만 |
|---|
| 2026.08.21 | ₩2,881 | ₩2,968 | ₩2,868 | ₩2,921 | +1.40% | 336.7만 |
|---|
| 2026.08.20 | ₩2,948 | ₩2,955 | ₩2,874 | ₩2,908 | -1.36% | 189.3만 |
|---|
| 2026.08.19 | ₩3,028 | ₩3,049 | ₩2,908 | ₩2,961 | -2.21% | 250.4만 |
|---|
| 2026.08.18 | ₩3,082 | ₩3,122 | ₩3,015 | ₩3,028 | -1.74% | 182만 |
|---|
| 2026.08.17 | ₩3,082 | ₩3,116 | ₩3,028 | ₩3,055 | -0.87% | 111.1만 |
|---|
| 2026.08.14 | ₩3,109 | ₩3,156 | ₩3,069 | ₩3,082 | -0.86% | 131.3만 |
|---|
| 2026.08.13 | ₩3,189 | ₩3,229 | ₩3,116 | ₩3,136 | -1.68% | 118.5만 |
|---|
| 2026.08.12 | ₩3,296 | ₩3,296 | ₩3,122 | ₩3,189 | -3.25% | 105.8만 |
|---|
| 2026.08.11 | ₩3,390 | ₩3,471 | ₩3,243 | ₩3,243 | -4.35% | 81.8만 |
|---|
| 2026.08.10 | ₩3,243 | ₩3,323 | ₩3,216 | ₩3,256 | +0.41% | 87.6만 |
|---|
| 2026.08.07 | ₩3,243 | ₩3,296 | ₩3,243 | ₩3,256 | +0.41% | 35만 |
|---|
| 2026.08.06 | ₩3,310 | ₩3,310 | ₩3,203 | ₩3,229 | -2.43% | 35.1만 |
|---|
| 2026.08.05 | ₩3,457 | ₩3,457 | ₩3,256 | ₩3,256 | -5.81% | 30.5만 |
|---|
| 2026.08.04 | ₩3,296 | ₩3,430 | ₩3,296 | ₩3,417 | +3.66% | 44.6만 |
|---|
| 2026.08.03 | ₩3,283 | ₩3,430 | ₩3,283 | ₩3,337 | +1.63% | 43.2만 |
|---|
| 2026.07.31 | ₩3,296 | ₩3,323 | ₩3,270 | ₩3,283 | -0.41% | 23.9만 |
|---|
| 2026.07.30 | ₩3,270 | ₩3,337 | ₩3,256 | ₩3,323 | +1.64% | 36.1만 |
|---|
| 2026.07.29 | ₩3,270 | ₩3,339 | ₩3,256 | ₩3,256 | -0.41% | 23만 |
|---|
| 2026.07.28 | ₩3,189 | ₩3,337 | ₩3,189 | ₩3,270 | +2.52% | 26.4만 |
|---|
| 2026.07.27 | ₩3,216 | ₩3,283 | ₩3,216 | ₩3,256 | +1.25% | 31.9만 |
|---|
| 2026.07.24 | ₩3,203 | ₩3,256 | ₩3,162 | ₩3,162 | -1.26% | 28.1만 |
|---|
| 2026.07.23 | ₩3,162 | ₩3,270 | ₩3,162 | ₩3,216 | +1.69% | 62.2만 |
|---|
| 2026.07.22 | ₩3,162 | ₩3,229 | ₩3,162 | ₩3,189 | +0.85% | 39.8만 |
|---|
| 2026.07.21 | ₩3,189 | ₩3,243 | ₩3,189 | ₩3,203 | +0.42% | 35.9만 |
|---|
| 2026.07.20 | ₩3,243 | ₩3,283 | ₩3,189 | ₩3,189 | -1.65% | 38만 |
|---|
| 2026.07.17 | ₩3,176 | ₩3,229 | ₩3,136 | ₩3,216 | +1.27% | 40만 |
|---|
| 2026.07.16 | ₩3,256 | ₩3,283 | ₩3,216 | ₩3,216 | -1.23% | 21.2만 |
|---|
| 2026.07.15 | ₩3,256 | ₩3,343 | ₩3,216 | ₩3,216 | -1.23% | 32.3만 |
|---|
| 2026.07.14 | ₩3,283 | ₩3,283 | ₩3,189 | ₩3,203 | -2.45% | 42.6만 |
|---|
| 2026.07.13 | ₩3,243 | ₩3,266 | ₩3,176 | ₩3,176 | -2.07% | 53.3만 |
|---|
| 2026.07.10 | ₩3,350 | ₩3,350 | ₩3,270 | ₩3,283 | -2.00% | 37.2만 |
|---|
| 2026.07.09 | ₩3,256 | ₩3,390 | ₩3,229 | ₩3,363 | +3.29% | 74.2만 |
|---|
| 2026.07.08 | ₩3,203 | ₩3,243 | ₩3,189 | ₩3,243 | +1.26% | 56.8만 |
|---|
| 2026.07.07 | ₩3,270 | ₩3,283 | ₩3,149 | ₩3,149 | -3.69% | 59.3만 |
|---|
| 2026.07.06 | ₩3,243 | ₩3,337 | ₩3,223 | ₩3,229 | -0.41% | 52.2만 |
|---|
| 2026.07.02 | ₩3,243 | ₩3,263 | ₩3,176 | ₩3,189 | -1.65% | 52만 |
|---|
| 2026.07.01 | ₩3,122 | ₩3,270 | ₩3,109 | ₩3,243 | +3.86% | 84.6만 |
|---|
| 2026.06.30 | ₩3,069 | ₩3,142 | ₩3,055 | ₩3,082 | +0.44% | 36.9만 |
|---|
| 2026.06.29 | ₩3,042 | ₩3,122 | ₩3,042 | ₩3,109 | +2.20% | 44.5만 |
|---|
| 2026.06.26 | ₩2,908 | ₩3,042 | ₩2,881 | ₩3,042 | +4.61% | 79.9만 |
|---|
| 2026.06.25 | ₩2,988 | ₩2,988 | ₩2,915 | ₩2,935 | -1.79% | 71만 |
|---|
| 2026.06.24 | ₩3,015 | ₩3,062 | ₩2,982 | ₩2,988 | -0.89% | 96.8만 |
|---|
| 2026.06.23 | ₩2,975 | ₩3,069 | ₩2,975 | ₩3,042 | +2.25% | 77.8만 |
|---|
| 2026.06.22 | ₩3,055 | ₩3,082 | ₩3,002 | ₩3,015 | -1.32% | 83.4만 |
|---|
| 2026.06.18 | ₩3,069 | ₩3,134 | ₩3,028 | ₩3,028 | -1.31% | 81.3만 |
|---|
| 2026.06.17 | ₩3,042 | ₩3,136 | ₩3,022 | ₩3,082 | +1.32% | 198.5만 |
|---|
| 2026.06.16 | ₩3,216 | ₩3,256 | ₩3,136 | ₩3,149 | -2.08% | 122.2만 |
|---|
| 2026.06.15 | ₩3,363 | ₩3,404 | ₩3,256 | ₩3,256 | -3.19% | 176.4만 |
|---|
| 2026.06.12 | ₩3,323 | ₩3,390 | ₩3,296 | ₩3,310 | -0.40% | 84.5만 |
|---|
| 2026.06.11 | ₩3,296 | ₩3,343 | ₩3,276 | ₩3,310 | +0.41% | 76.3만 |
|---|
| 2026.06.10 | ₩3,310 | ₩3,363 | ₩3,270 | ₩3,310 | 0.00% | 81만 |
|---|
| 2026.06.09 | ₩3,337 | ₩3,377 | ₩3,271 | ₩3,337 | 0.00% | 90.4만 |
|---|
| 2026.06.08 | ₩3,337 | ₩3,370 | ₩3,310 | ₩3,337 | 0.00% | 62.5만 |
|---|
| 2026.06.05 | ₩3,417 | ₩3,457 | ₩3,323 | ₩3,323 | -2.75% | 85.5만 |
|---|
| 2026.06.04 | ₩3,497 | ₩3,538 | ₩3,430 | ₩3,430 | -1.92% | 62.4만 |
|---|
| 2026.06.03 | ₩3,591 | ₩3,603 | ₩3,477 | ₩3,524 | -1.87% | 110.8만 |
|---|
| 2026.06.02 | ₩3,578 | ₩3,672 | ₩3,538 | ₩3,645 | +1.87% | 106만 |
|---|
| 2026.06.01 | ₩3,430 | ₩3,591 | ₩3,390 | ₩3,578 | +4.30% | 229.4만 |
|---|
| 2026.05.29 | ₩3,417 | ₩3,484 | ₩3,350 | ₩3,350 | -1.96% | 147.6만 |
|---|
| 2026.05.28 | ₩3,377 | ₩3,551 | ₩3,363 | ₩3,444 | +1.98% | 189.7만 |
|---|
| 2026.05.27 | ₩3,337 | ₩3,497 | ₩3,330 | ₩3,363 | +0.80% | 237.9만 |
|---|
| 2026.05.26 | ₩3,417 | ₩3,444 | ₩3,323 | ₩3,363 | -1.57% | 324.1만 |
|---|
| 2026.05.22 | ₩3,497 | ₩3,518 | ₩3,243 | ₩3,377 | -3.45% | 364.2만 |
|---|
| 2026.05.21 | ₩3,618 | ₩3,658 | ₩3,571 | ₩3,618 | 0.00% | 167.4만 |
|---|
| 2026.05.20 | ₩3,712 | ₩3,812 | ₩3,618 | ₩3,618 | -2.53% | 247.1만 |
|---|
| 2026.05.19 | ₩3,739 | ₩3,853 | ₩3,705 | ₩3,712 | -0.72% | 98.4만 |
|---|
| 2026.05.18 | ₩3,859 | ₩3,859 | ₩3,725 | ₩3,752 | -2.78% | 110.3만 |
|---|
| 2026.05.15 | ₩3,913 | ₩3,953 | ₩3,859 | ₩3,913 | 0.00% | 95만 |
|---|
| 2026.05.14 | ₩4,114 | ₩4,114 | ₩3,873 | ₩3,993 | -2.93% | 149.6만 |
|---|
| 2026.05.13 | ₩4,114 | ₩4,315 | ₩4,100 | ₩4,127 | +0.33% | 65.4만 |
|---|
| 2026.05.12 | ₩4,060 | ₩4,248 | ₩3,953 | ₩4,141 | +1.98% | 200.4만 |
|---|
| 2026.05.11 | ₩4,167 | ₩4,395 | ₩4,141 | ₩4,395 | +5.47% | 133.1만 |
|---|
| 2026.05.08 | ₩4,355 | ₩4,395 | ₩4,114 | ₩4,154 | -4.62% | 82.8만 |
|---|
| 2026.05.07 | ₩4,368 | ₩4,395 | ₩4,221 | ₩4,288 | -1.84% | 40.1만 |
|---|
| 2026.05.06 | ₩4,355 | ₩4,409 | ₩4,281 | ₩4,395 | +0.92% | 54.4만 |
|---|
| 2026.05.05 | ₩4,234 | ₩4,389 | ₩4,194 | ₩4,261 | +0.63% | 28.3만 |
|---|
| 2026.05.04 | ₩4,248 | ₩4,342 | ₩4,248 | ₩4,275 | +0.63% | 19.6만 |
|---|
| 2026.05.01 | ₩4,208 | ₩4,288 | ₩4,194 | ₩4,261 | +1.27% | 28.1만 |
|---|
| 2026.04.30 | ₩4,100 | ₩4,208 | ₩4,100 | ₩4,208 | +2.61% | 24.1만 |
|---|
| 2026.04.29 | ₩4,074 | ₩4,127 | ₩4,047 | ₩4,100 | +0.66% | 24.5만 |
|---|
| 2026.04.28 | ₩4,060 | ₩4,100 | ₩4,048 | ₩4,060 | 0.00% | 25.4만 |
|---|
| 2026.04.27 | ₩4,141 | ₩4,190 | ₩4,060 | ₩4,100 | -0.97% | 42.8만 |
|---|
| 2026.04.24 | ₩4,194 | ₩4,194 | ₩4,127 | ₩4,141 | -1.28% | 23.1만 |
|---|
| 2026.04.23 | ₩4,261 | ₩4,275 | ₩4,107 | ₩4,154 | -2.52% | 58.4만 |
|---|
| 2026.04.22 | ₩4,181 | ₩4,389 | ₩4,181 | ₩4,301 | +2.88% | 116.5만 |
|---|
| 2026.04.21 | ₩4,248 | ₩4,301 | ₩4,033 | ₩4,087 | -3.79% | 150만 |
|---|
| 2026.04.20 | ₩4,167 | ₩4,261 | ₩4,167 | ₩4,234 | +1.61% | 47.2만 |
|---|
| 2026.04.17 | ₩4,382 | ₩4,482 | ₩4,234 | ₩4,261 | -2.75% | 67.5만 |
|---|
| 2026.04.16 | ₩4,435 | ₩4,435 | ₩4,248 | ₩4,288 | -3.32% | 59.8만 |
|---|
| 2026.04.15 | ₩4,422 | ₩4,449 | ₩4,315 | ₩4,355 | -1.52% | 77.5만 |
|---|
| 2026.04.14 | ₩4,288 | ₩4,476 | ₩4,261 | ₩4,476 | +4.37% | 81.2만 |
|---|
| 2026.04.13 | ₩4,275 | ₩4,288 | ₩4,127 | ₩4,261 | -0.31% | 57.8만 |
|---|
| 2026.04.10 | ₩4,342 | ₩4,348 | ₩4,194 | ₩4,221 | -2.78% | 43.1만 |
|---|
| 2026.04.09 | ₩4,342 | ₩4,395 | ₩4,261 | ₩4,342 | 0.00% | 93.8만 |
|---|
| 2026.04.08 | ₩4,569 | ₩4,586 | ₩4,368 | ₩4,395 | -3.81% | 84.9만 |
|---|
| 2026.04.07 | ₩4,315 | ₩4,395 | ₩4,248 | ₩4,355 | +0.93% | 88.1만 |
|---|
| 2026.04.06 | ₩4,543 | ₩4,569 | ₩4,328 | ₩4,328 | -4.72% | 59.9만 |
|---|
| 2026.04.02 | ₩4,435 | ₩4,623 | ₩4,435 | ₩4,569 | +3.02% | 81.6만 |
|---|
| 2026.04.01 | ₩4,449 | ₩4,670 | ₩4,449 | ₩4,569 | +2.71% | 138.7만 |
|---|
| 2026.03.31 | ₩4,087 | ₩4,435 | ₩4,070 | ₩4,422 | +8.20% | 133.5만 |
|---|
| 2026.03.30 | ₩4,074 | ₩4,087 | ₩4,020 | ₩4,047 | -0.66% | 42.1만 |
|---|
| 2026.03.27 | ₩4,234 | ₩4,248 | ₩4,033 | ₩4,033 | -4.75% | 64.4만 |
|---|
| 2026.03.26 | ₩4,261 | ₩4,422 | ₩4,208 | ₩4,208 | -1.26% | 98.7만 |
|---|
| 2026.03.25 | ₩4,127 | ₩4,409 | ₩4,121 | ₩4,342 | +5.19% | 135.7만 |
|---|
| 2026.03.24 | ₩4,020 | ₩4,127 | ₩4,013 | ₩4,074 | +1.33% | 132.8만 |
|---|
| 2026.03.23 | ₩4,208 | ₩4,208 | ₩3,960 | ₩4,114 | -2.23% | 138만 |
|---|
| 2026.03.20 | ₩4,234 | ₩4,316 | ₩4,074 | ₩4,074 | -3.80% | 162.8만 |
|---|
| 2026.03.19 | ₩4,422 | ₩4,435 | ₩4,221 | ₩4,409 | -0.30% | 219.3만 |
|---|
| 2026.03.18 | ₩4,355 | ₩4,945 | ₩4,355 | ₩4,636 | +6.46% | 485.6만 |
|---|
| 2026.03.17 | ₩4,154 | ₩4,221 | ₩3,926 | ₩4,221 | +1.61% | 473.7만 |
|---|
| 2026.03.16 | ₩4,636 | ₩4,744 | ₩4,529 | ₩4,636 | 0.00% | 193.4만 |
|---|
| 2026.03.13 | ₩4,462 | ₩4,690 | ₩4,462 | ₩4,516 | +1.20% | 146.1만 |
|---|
| 2026.03.12 | ₩4,395 | ₩4,409 | ₩4,275 | ₩4,328 | -1.52% | 138.6만 |
|---|
| 2026.03.11 | ₩4,636 | ₩4,650 | ₩4,368 | ₩4,435 | -4.34% | 154.4만 |
|---|
| 2026.03.10 | ₩4,663 | ₩4,730 | ₩4,583 | ₩4,623 | -0.86% | 110.6만 |
|---|
| 2026.03.09 | ₩4,623 | ₩4,717 | ₩4,543 | ₩4,677 | +1.16% | 88.8만 |
|---|
| 2026.03.06 | ₩4,650 | ₩4,784 | ₩4,569 | ₩4,636 | -0.29% | 76.6만 |
|---|
| 2026.03.05 | ₩4,690 | ₩4,744 | ₩4,569 | ₩4,650 | -0.86% | 75만 |
|---|
| 2026.03.04 | ₩4,650 | ₩4,837 | ₩4,650 | ₩4,663 | +0.29% | 90.7만 |
|---|
| 2026.03.03 | ₩4,703 | ₩4,717 | ₩4,523 | ₩4,636 | -1.42% | 107.7만 |
|---|
| 2026.03.02 | ₩4,918 | ₩4,945 | ₩4,811 | ₩4,824 | -1.91% | 77.5만 |
|---|
| 2026.02.27 | ₩5,038 | ₩5,146 | ₩4,918 | ₩4,998 | -0.80% | 115.7만 |
|---|
| 2026.02.26 | ₩5,306 | ₩5,373 | ₩5,018 | ₩5,065 | -4.55% | 147.5만 |
|---|
| 2026.02.25 | ₩5,172 | ₩5,347 | ₩5,079 | ₩5,333 | +3.11% | 268.7만 |
|---|
| 2026.02.24 | ₩5,146 | ₩5,219 | ₩4,878 | ₩5,132 | -0.26% | 157.5만 |
|---|
| 2026.02.23 | ₩5,146 | ₩5,306 | ₩4,978 | ₩5,280 | +2.60% | 163.2만 |
|---|
| 2026.02.20 | ₩5,293 | ₩5,313 | ₩5,032 | ₩5,065 | -4.30% | 113만 |
|---|
| 2026.02.19 | ₩5,440 | ₩5,494 | ₩5,260 | ₩5,347 | -1.72% | 85.6만 |
|---|
| 2026.02.18 | ₩5,762 | ₩5,789 | ₩5,387 | ₩5,440 | -5.58% | 93.1만 |
|---|
| 2026.02.17 | ₩5,708 | ₩5,963 | ₩5,682 | ₩5,722 | +0.23% | 131.9만 |
|---|
| 2026.02.13 | ₩5,507 | ₩5,923 | ₩5,373 | ₩5,735 | +4.14% | 182.9만 |
|---|
| 2026.02.12 | ₩6,151 | ₩6,151 | ₩5,521 | ₩5,534 | -10.02% | 225.8만 |
|---|
| 2026.02.11 | ₩6,539 | ₩6,566 | ₩6,104 | ₩6,177 | -5.53% | 216.5만 |
|---|
| 2026.02.10 | ₩6,365 | ₩6,606 | ₩6,258 | ₩6,539 | +2.74% | 238.7만 |
|---|
| 2026.02.09 | ₩6,043 | ₩6,519 | ₩5,963 | ₩6,365 | +5.32% | 255.2만 |
|---|
| 2026.02.06 | ₩5,990 | ₩6,285 | ₩5,936 | ₩6,244 | +4.25% | 199.2만 |
|---|
| 2026.02.05 | ₩5,802 | ₩5,990 | ₩5,802 | ₩5,816 | +0.23% | 191.4만 |
|---|
| 2026.02.04 | ₩5,869 | ₩5,970 | ₩5,628 | ₩5,842 | -0.46% | 296.2만 |
|---|
| 2026.02.03 | ₩5,869 | ₩6,030 | ₩5,708 | ₩5,936 | +1.14% | 235.2만 |
|---|
| 2026.02.02 | ₩5,454 | ₩6,030 | ₩5,347 | ₩5,936 | +8.85% | 258.2만 |
|---|
| 2026.01.30 | ₩5,481 | ₩5,863 | ₩5,469 | ₩5,682 | +3.67% | 323.6만 |
|---|
| 2026.01.29 | ₩5,695 | ₩5,775 | ₩5,340 | ₩5,601 | -1.65% | 601.4만 |
|---|
| 2026.01.28 | ₩5,789 | ₩6,198 | ₩5,601 | ₩5,775 | -0.23% | 760.9만 |
|---|
| 2026.01.27 | ₩4,878 | ₩6,211 | ₩4,864 | ₩5,708 | +17.03% | 1311.2만 |
|---|
| 2026.01.26 | ₩4,569 | ₩5,293 | ₩4,569 | ₩4,784 | +4.69% | 543.4만 |
|---|
| 2026.01.23 | ₩4,636 | ₩4,663 | ₩4,328 | ₩4,476 | -3.47% | 217.4만 |
|---|
| 2026.01.22 | ₩4,690 | ₩4,784 | ₩4,636 | ₩4,636 | -1.14% | 88.6만 |
|---|
| 2026.01.21 | ₩4,744 | ₩4,811 | ₩4,549 | ₩4,650 | -1.98% | 163.3만 |
|---|
| 2026.01.20 | ₩4,824 | ₩4,958 | ₩4,730 | ₩4,730 | -1.94% | 156.8만 |
|---|
| 2026.01.16 | ₩5,012 | ₩5,038 | ₩4,945 | ₩4,971 | -0.80% | 183.5만 |
|---|
| 2026.01.15 | ₩4,904 | ₩5,119 | ₩4,891 | ₩5,025 | +2.46% | 192.1만 |
|---|
| 2026.01.14 | ₩4,650 | ₩5,079 | ₩4,650 | ₩4,971 | +6.92% | 327만 |
|---|
| 2026.01.13 | ₩4,824 | ₩4,851 | ₩4,603 | ₩4,677 | -3.06% | 213.5만 |
|---|
| 2026.01.12 | ₩4,824 | ₩5,193 | ₩4,770 | ₩4,891 | +1.39% | 359.6만 |
|---|
| 2026.01.09 | ₩4,918 | ₩5,266 | ₩4,690 | ₩4,690 | -4.63% | 279.6만 |
|---|
| 2026.01.08 | ₩4,516 | ₩5,159 | ₩4,502 | ₩4,770 | +5.64% | 724.4만 |
|---|
| 2026.01.07 | ₩4,208 | ₩4,288 | ₩4,154 | ₩4,167 | -0.96% | 143.9만 |
|---|
| 2026.01.06 | ₩4,221 | ₩4,221 | ₩4,040 | ₩4,047 | -4.13% | 125.1만 |
|---|
| 2026.01.05 | ₩4,194 | ₩4,395 | ₩4,127 | ₩4,248 | +1.28% | 120만 |
|---|
| 2026.01.02 | ₩3,953 | ₩4,154 | ₩3,940 | ₩4,060 | +2.71% | 101.9만 |
|---|
| 2025.12.31 | ₩3,846 | ₩3,953 | ₩3,846 | ₩3,859 | +0.35% | 98.7만 |
|---|
| 2025.12.30 | ₩3,806 | ₩3,953 | ₩3,779 | ₩3,886 | +2.11% | 131.6만 |
|---|
| 2025.12.29 | ₩3,926 | ₩3,946 | ₩3,752 | ₩3,765 | -4.10% | 106만 |
|---|
| 2025.12.26 | ₩3,953 | ₩3,980 | ₩3,899 | ₩3,980 | +0.68% | 25.4만 |
|---|
| 2025.12.24 | ₩3,966 | ₩3,980 | ₩3,940 | ₩3,953 | -0.34% | 20.3만 |
|---|
| 2025.12.23 | ₩3,966 | ₩4,007 | ₩3,940 | ₩3,993 | +0.68% | 34.1만 |
|---|
| 2025.12.22 | ₩4,060 | ₩4,060 | ₩3,926 | ₩4,007 | -1.32% | 70.8만 |
|---|
| 2025.12.19 | ₩4,033 | ₩4,127 | ₩4,033 | ₩4,074 | +1.00% | 48.1만 |
|---|
| 2025.12.18 | ₩3,993 | ₩4,087 | ₩3,993 | ₩4,047 | +1.34% | 42.4만 |
|---|
| 2025.12.17 | ₩4,127 | ₩4,241 | ₩3,966 | ₩3,993 | -3.25% | 55.8만 |
|---|
| 2025.12.16 | ₩4,114 | ₩4,228 | ₩4,100 | ₩4,154 | +0.98% | 42만 |
|---|
| 2025.12.15 | ₩4,154 | ₩4,194 | ₩4,020 | ₩4,181 | +0.65% | 82.3만 |
|---|
| 2025.12.12 | ₩4,328 | ₩4,328 | ₩4,181 | ₩4,181 | -3.41% | 63.2만 |
|---|
| 2025.12.11 | ₩4,435 | ₩4,449 | ₩4,288 | ₩4,328 | -2.42% | 72.2만 |
|---|
| 2025.12.10 | ₩4,194 | ₩4,529 | ₩4,181 | ₩4,449 | +6.07% | 257만 |
|---|
| 2025.12.09 | ₩4,208 | ₩4,335 | ₩4,141 | ₩4,167 | -0.96% | 76.3만 |
|---|
| 2025.12.08 | ₩4,020 | ₩4,409 | ₩4,020 | ₩4,261 | +6.00% | 271.2만 |
|---|
| 2025.12.05 | ₩3,819 | ₩4,087 | ₩3,779 | ₩3,980 | +4.21% | 300.7만 |
|---|
| 2025.12.04 | ₩3,712 | ₩3,765 | ₩3,712 | ₩3,752 | +1.08% | 75.9만 |
|---|
| 2025.12.03 | ₩3,685 | ₩3,739 | ₩3,685 | ₩3,712 | +0.73% | 49.3만 |
|---|
| 2025.12.02 | ₩3,779 | ₩3,787 | ₩3,712 | ₩3,712 | -1.77% | 50만 |
|---|
| 2025.12.01 | ₩3,859 | ₩3,913 | ₩3,752 | ₩3,765 | -2.43% | 76.3만 |
|---|
| 2025.11.28 | ₩3,832 | ₩3,953 | ₩3,819 | ₩3,819 | -0.35% | 72.2만 |
|---|
| 2025.11.26 | ₩3,792 | ₩3,906 | ₩3,792 | ₩3,819 | +0.71% | 146.3만 |
|---|
| 2025.11.25 | ₩3,685 | ₩3,792 | ₩3,665 | ₩3,752 | +1.82% | 69.1만 |
|---|
| 2025.11.24 | ₩3,511 | ₩3,719 | ₩3,511 | ₩3,685 | +4.96% | 92.6만 |
|---|
| 2025.11.21 | ₩3,497 | ₩3,578 | ₩3,497 | ₩3,538 | +1.15% | 75.3만 |
|---|
| 2025.11.20 | ₩3,605 | ₩3,732 | ₩3,524 | ₩3,524 | -2.23% | 80.8만 |
|---|
| 2025.11.19 | ₩3,605 | ₩3,779 | ₩3,564 | ₩3,605 | 0.00% | 96.7만 |
|---|
| 2025.11.18 | ₩3,605 | ₩3,745 | ₩3,571 | ₩3,698 | +2.60% | 111.7만 |
|---|
| 2025.11.17 | ₩3,538 | ₩3,685 | ₩3,538 | ₩3,605 | +1.89% | 105.9만 |
|---|
| 2025.11.14 | ₩3,618 | ₩3,692 | ₩3,551 | ₩3,605 | -0.37% | 74.7만 |
|---|
| 2025.11.13 | ₩3,645 | ₩3,725 | ₩3,618 | ₩3,685 | +1.10% | 123.4만 |
|---|
| 2025.11.12 | ₩3,859 | ₩3,926 | ₩3,551 | ₩3,591 | -6.94% | 125.8만 |
|---|
| 2025.11.11 | ₩3,739 | ₩3,806 | ₩3,685 | ₩3,752 | +0.36% | 102.8만 |
|---|
| 2025.11.10 | ₩3,658 | ₩3,792 | ₩3,658 | ₩3,725 | +1.83% | 67만 |
|---|
| 2025.11.07 | ₩3,591 | ₩3,645 | ₩3,471 | ₩3,631 | +1.12% | 88.2만 |
|---|
| 2025.11.06 | ₩3,725 | ₩3,725 | ₩3,625 | ₩3,645 | -2.16% | 40.7만 |
|---|
| 2025.11.05 | ₩3,752 | ₩3,752 | ₩3,658 | ₩3,672 | -2.14% | 63.3만 |
|---|
| 2025.11.04 | ₩3,685 | ₩3,685 | ₩3,551 | ₩3,578 | -2.91% | 61.9만 |
|---|
| 2025.11.03 | ₩3,712 | ₩3,819 | ₩3,685 | ₩3,739 | +0.72% | 67.4만 |
|---|
| 2025.10.31 | ₩3,672 | ₩3,719 | ₩3,638 | ₩3,685 | +0.36% | 41.1만 |
|---|
| 2025.10.30 | ₩3,725 | ₩3,752 | ₩3,591 | ₩3,631 | -2.52% | 124만 |
|---|
| 2025.10.29 | ₩3,779 | ₩3,792 | ₩3,685 | ₩3,765 | -0.35% | 204.4만 |
|---|
| 2025.10.28 | ₩3,940 | ₩3,940 | ₩3,765 | ₩3,819 | -3.06% | 218만 |
|---|
| 2025.10.27 | ₩4,114 | ₩4,114 | ₩3,899 | ₩3,953 | -3.91% | 194.6만 |
|---|
| 2025.10.24 | ₩4,100 | ₩4,141 | ₩4,074 | ₩4,087 | -0.33% | 46.7만 |
|---|
| 2025.10.23 | ₩4,060 | ₩4,127 | ₩4,060 | ₩4,087 | +0.66% | 36.5만 |
|---|
| 2025.10.22 | ₩4,007 | ₩4,194 | ₩4,007 | ₩4,060 | +1.34% | 114.7만 |
|---|
| 2025.10.21 | ₩3,980 | ₩4,060 | ₩3,966 | ₩4,007 | +0.67% | 48.7만 |
|---|
| 2025.10.20 | ₩3,899 | ₩4,019 | ₩3,899 | ₩3,953 | +1.37% | 49.5만 |
|---|
| 2025.10.17 | ₩3,859 | ₩3,913 | ₩3,823 | ₩3,886 | +0.69% | 84.8만 |
|---|
| 2025.10.16 | ₩3,993 | ₩3,993 | ₩3,893 | ₩3,899 | -2.35% | 71.8만 |
|---|
| 2025.10.15 | ₩4,033 | ₩4,047 | ₩3,933 | ₩3,966 | -1.66% | 69.7만 |
|---|
| 2025.10.14 | ₩4,074 | ₩4,100 | ₩3,940 | ₩4,007 | -1.64% | 112.5만 |
|---|
| 2025.10.13 | ₩4,127 | ₩4,221 | ₩4,127 | ₩4,154 | +0.65% | 87.4만 |
|---|
| 2025.10.10 | ₩4,261 | ₩4,291 | ₩4,064 | ₩4,074 | -4.40% | 176.2만 |
|---|
