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 | ₩2,989 | ₩3,083 | ₩2,989 | ₩3,016 | +0.89% | 63.9만 |
| 2026.10.08 | ₩3,043 | ₩3,043 | ₩2,963 | ₩2,989 | -1.75% | 59.5만 |
| 2026.10.07 | ₩3,029 | ₩3,083 | ₩3,009 | ₩3,056 | +0.88% | 86.3만 |
| 2026.10.06 | ₩3,029 | ₩3,096 | ₩3,029 | ₩3,056 | +0.88% | 29만 |
| 2026.10.05 | ₩3,029 | ₩3,069 | ₩3,003 | ₩3,029 | 0.00% | 52.8만 |
| 2026.10.02 | ₩3,029 | ₩3,076 | ₩3,016 | ₩3,069 | +1.32% | 46.2만 |
| 2026.10.01 | ₩3,069 | ₩3,095 | ₩3,029 | ₩3,056 | -0.43% | 62.5만 |
| 2026.09.30 | ₩3,096 | ₩3,136 | ₩3,029 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,043 |
| -1.72% |
| 129.1만 |
| 2026.09.29 | ₩3,136 | ₩3,136 | ₩3,083 | ₩3,096 | -1.28% | 65만 |
|---|
| 2026.09.28 | ₩3,043 | ₩3,223 | ₩3,003 | ₩3,149 | +3.51% | 101.4만 |
|---|
| 2026.09.25 | ₩3,096 | ₩3,116 | ₩3,043 | ₩3,069 | -0.86% | 74.6만 |
|---|
| 2026.09.24 | ₩3,096 | ₩3,149 | ₩3,069 | ₩3,109 | +0.43% | 82.2만 |
|---|
| 2026.09.23 | ₩3,109 | ₩3,156 | ₩3,069 | ₩3,096 | -0.43% | 69.7만 |
|---|
| 2026.09.22 | ₩2,989 | ₩3,163 | ₩2,989 | ₩3,163 | +5.80% | 95.7만 |
|---|
| 2026.09.21 | ₩2,776 | ₩3,009 | ₩2,776 | ₩3,003 | +8.17% | 173만 |
|---|
| 2026.09.18 | ₩2,749 | ₩2,769 | ₩2,736 | ₩2,762 | +0.49% | 82.1만 |
|---|
| 2026.09.17 | ₩2,776 | ₩2,776 | ₩2,736 | ₩2,749 | -0.96% | 83.3만 |
|---|
| 2026.09.16 | ₩2,776 | ₩2,776 | ₩2,729 | ₩2,749 | -0.96% | 108.6만 |
|---|
| 2026.09.15 | ₩2,789 | ₩2,800 | ₩2,749 | ₩2,762 | -0.96% | 80.6만 |
|---|
| 2026.09.14 | ₩2,722 | ₩2,789 | ₩2,702 | ₩2,789 | +2.45% | 171.7만 |
|---|
| 2026.09.11 | ₩2,736 | ₩2,742 | ₩2,702 | ₩2,722 | -0.49% | 146만 |
|---|
| 2026.09.10 | ₩2,749 | ₩2,762 | ₩2,696 | ₩2,722 | -0.97% | 96.4만 |
|---|
| 2026.09.09 | ₩2,802 | ₩2,816 | ₩2,736 | ₩2,749 | -1.90% | 100.3만 |
|---|
| 2026.09.08 | ₩2,816 | ₩2,869 | ₩2,802 | ₩2,802 | -0.47% | 140.8만 |
|---|
| 2026.09.04 | ₩2,816 | ₩2,869 | ₩2,802 | ₩2,829 | +0.47% | 177.6만 |
|---|
| 2026.09.03 | ₩2,789 | ₩2,816 | ₩2,762 | ₩2,789 | 0.00% | 128.8만 |
|---|
| 2026.09.02 | ₩2,816 | ₩2,842 | ₩2,776 | ₩2,776 | -1.42% | 90.5만 |
|---|
| 2026.09.01 | ₩2,842 | ₩2,869 | ₩2,802 | ₩2,802 | -1.41% | 108.6만 |
|---|
| 2026.08.31 | ₩2,896 | ₩2,923 | ₩2,842 | ₩2,856 | -1.38% | 86만 |
|---|
| 2026.08.28 | ₩2,909 | ₩2,923 | ₩2,869 | ₩2,909 | 0.00% | 283.9만 |
|---|
| 2026.08.27 | ₩2,882 | ₩2,936 | ₩2,882 | ₩2,882 | 0.00% | 97.8만 |
|---|
| 2026.08.26 | ₩2,869 | ₩2,909 | ₩2,836 | ₩2,909 | +1.40% | 87.5만 |
|---|
| 2026.08.25 | ₩2,869 | ₩2,896 | ₩2,836 | ₩2,869 | 0.00% | 219.5만 |
|---|
| 2026.08.24 | ₩2,896 | ₩2,936 | ₩2,776 | ₩2,869 | -0.92% | 225.9만 |
|---|
| 2026.08.21 | ₩2,869 | ₩2,956 | ₩2,856 | ₩2,909 | +1.40% | 336.7만 |
|---|
| 2026.08.20 | ₩2,936 | ₩2,943 | ₩2,862 | ₩2,896 | -1.36% | 189.3만 |
|---|
| 2026.08.19 | ₩3,016 | ₩3,036 | ₩2,896 | ₩2,949 | -2.21% | 250.4만 |
|---|
| 2026.08.18 | ₩3,069 | ₩3,109 | ₩3,003 | ₩3,016 | -1.74% | 182만 |
|---|
| 2026.08.17 | ₩3,069 | ₩3,103 | ₩3,016 | ₩3,043 | -0.87% | 111.1만 |
|---|
| 2026.08.14 | ₩3,096 | ₩3,143 | ₩3,056 | ₩3,069 | -0.86% | 131.3만 |
|---|
| 2026.08.13 | ₩3,176 | ₩3,216 | ₩3,103 | ₩3,123 | -1.68% | 118.5만 |
|---|
| 2026.08.12 | ₩3,283 | ₩3,283 | ₩3,109 | ₩3,176 | -3.25% | 105.8만 |
|---|
| 2026.08.11 | ₩3,376 | ₩3,456 | ₩3,229 | ₩3,229 | -4.35% | 81.8만 |
|---|
| 2026.08.10 | ₩3,229 | ₩3,310 | ₩3,203 | ₩3,243 | +0.41% | 87.6만 |
|---|
| 2026.08.07 | ₩3,229 | ₩3,283 | ₩3,229 | ₩3,243 | +0.41% | 35만 |
|---|
| 2026.08.06 | ₩3,296 | ₩3,296 | ₩3,189 | ₩3,216 | -2.43% | 35.1만 |
|---|
| 2026.08.05 | ₩3,443 | ₩3,443 | ₩3,243 | ₩3,243 | -5.81% | 30.5만 |
|---|
| 2026.08.04 | ₩3,283 | ₩3,416 | ₩3,283 | ₩3,403 | +3.66% | 44.6만 |
|---|
| 2026.08.03 | ₩3,269 | ₩3,416 | ₩3,269 | ₩3,323 | +1.63% | 43.2만 |
|---|
| 2026.07.31 | ₩3,283 | ₩3,310 | ₩3,256 | ₩3,269 | -0.41% | 23.9만 |
|---|
| 2026.07.30 | ₩3,256 | ₩3,323 | ₩3,243 | ₩3,310 | +1.64% | 36.1만 |
|---|
| 2026.07.29 | ₩3,256 | ₩3,326 | ₩3,243 | ₩3,243 | -0.41% | 23만 |
|---|
| 2026.07.28 | ₩3,176 | ₩3,323 | ₩3,176 | ₩3,256 | +2.52% | 26.4만 |
|---|
| 2026.07.27 | ₩3,203 | ₩3,269 | ₩3,203 | ₩3,243 | +1.25% | 31.9만 |
|---|
| 2026.07.24 | ₩3,189 | ₩3,243 | ₩3,149 | ₩3,149 | -1.26% | 28.1만 |
|---|
| 2026.07.23 | ₩3,149 | ₩3,256 | ₩3,149 | ₩3,203 | +1.69% | 62.2만 |
|---|
| 2026.07.22 | ₩3,149 | ₩3,216 | ₩3,149 | ₩3,176 | +0.85% | 39.8만 |
|---|
| 2026.07.21 | ₩3,176 | ₩3,229 | ₩3,176 | ₩3,189 | +0.42% | 35.9만 |
|---|
| 2026.07.20 | ₩3,229 | ₩3,269 | ₩3,176 | ₩3,176 | -1.65% | 38만 |
|---|
| 2026.07.17 | ₩3,163 | ₩3,216 | ₩3,123 | ₩3,203 | +1.27% | 40만 |
|---|
| 2026.07.16 | ₩3,243 | ₩3,269 | ₩3,203 | ₩3,203 | -1.23% | 21.2만 |
|---|
| 2026.07.15 | ₩3,243 | ₩3,330 | ₩3,203 | ₩3,203 | -1.23% | 32.3만 |
|---|
| 2026.07.14 | ₩3,269 | ₩3,269 | ₩3,176 | ₩3,189 | -2.45% | 42.6만 |
|---|
| 2026.07.13 | ₩3,229 | ₩3,252 | ₩3,163 | ₩3,163 | -2.07% | 53.3만 |
|---|
| 2026.07.10 | ₩3,336 | ₩3,336 | ₩3,256 | ₩3,269 | -2.00% | 37.2만 |
|---|
| 2026.07.09 | ₩3,243 | ₩3,376 | ₩3,216 | ₩3,350 | +3.29% | 74.2만 |
|---|
| 2026.07.08 | ₩3,189 | ₩3,229 | ₩3,176 | ₩3,229 | +1.26% | 56.8만 |
|---|
| 2026.07.07 | ₩3,256 | ₩3,269 | ₩3,136 | ₩3,136 | -3.69% | 59.3만 |
|---|
| 2026.07.06 | ₩3,229 | ₩3,323 | ₩3,209 | ₩3,216 | -0.41% | 52.2만 |
|---|
| 2026.07.02 | ₩3,229 | ₩3,249 | ₩3,163 | ₩3,176 | -1.65% | 52만 |
|---|
| 2026.07.01 | ₩3,109 | ₩3,256 | ₩3,096 | ₩3,229 | +3.86% | 84.6만 |
|---|
| 2026.06.30 | ₩3,056 | ₩3,129 | ₩3,043 | ₩3,069 | +0.44% | 36.9만 |
|---|
| 2026.06.29 | ₩3,029 | ₩3,109 | ₩3,029 | ₩3,096 | +2.20% | 44.5만 |
|---|
| 2026.06.26 | ₩2,896 | ₩3,029 | ₩2,869 | ₩3,029 | +4.61% | 79.9만 |
|---|
| 2026.06.25 | ₩2,976 | ₩2,976 | ₩2,902 | ₩2,923 | -1.79% | 71만 |
|---|
| 2026.06.24 | ₩3,003 | ₩3,049 | ₩2,969 | ₩2,976 | -0.89% | 96.8만 |
|---|
| 2026.06.23 | ₩2,963 | ₩3,056 | ₩2,963 | ₩3,029 | +2.25% | 77.8만 |
|---|
| 2026.06.22 | ₩3,043 | ₩3,069 | ₩2,989 | ₩3,003 | -1.32% | 83.4만 |
|---|
| 2026.06.18 | ₩3,056 | ₩3,121 | ₩3,016 | ₩3,016 | -1.31% | 81.3만 |
|---|
| 2026.06.17 | ₩3,029 | ₩3,123 | ₩3,009 | ₩3,069 | +1.32% | 198.5만 |
|---|
| 2026.06.16 | ₩3,203 | ₩3,243 | ₩3,123 | ₩3,136 | -2.08% | 122.2만 |
|---|
| 2026.06.15 | ₩3,350 | ₩3,390 | ₩3,243 | ₩3,243 | -3.19% | 176.4만 |
|---|
| 2026.06.12 | ₩3,310 | ₩3,376 | ₩3,283 | ₩3,296 | -0.40% | 84.5만 |
|---|
| 2026.06.11 | ₩3,283 | ₩3,330 | ₩3,263 | ₩3,296 | +0.41% | 76.3만 |
|---|
| 2026.06.10 | ₩3,296 | ₩3,350 | ₩3,256 | ₩3,296 | 0.00% | 81만 |
|---|
| 2026.06.09 | ₩3,323 | ₩3,363 | ₩3,257 | ₩3,323 | 0.00% | 90.4만 |
|---|
| 2026.06.08 | ₩3,323 | ₩3,356 | ₩3,296 | ₩3,323 | 0.00% | 62.5만 |
|---|
| 2026.06.05 | ₩3,403 | ₩3,443 | ₩3,310 | ₩3,310 | -2.75% | 85.5만 |
|---|
| 2026.06.04 | ₩3,483 | ₩3,523 | ₩3,416 | ₩3,416 | -1.92% | 62.4만 |
|---|
| 2026.06.03 | ₩3,576 | ₩3,588 | ₩3,463 | ₩3,510 | -1.87% | 110.8만 |
|---|
| 2026.06.02 | ₩3,563 | ₩3,656 | ₩3,523 | ₩3,630 | +1.87% | 106만 |
|---|
| 2026.06.01 | ₩3,416 | ₩3,576 | ₩3,376 | ₩3,563 | +4.30% | 229.4만 |
|---|
| 2026.05.29 | ₩3,403 | ₩3,470 | ₩3,336 | ₩3,336 | -1.96% | 147.6만 |
|---|
| 2026.05.28 | ₩3,363 | ₩3,536 | ₩3,350 | ₩3,430 | +1.98% | 189.7만 |
|---|
| 2026.05.27 | ₩3,323 | ₩3,483 | ₩3,316 | ₩3,350 | +0.80% | 237.9만 |
|---|
| 2026.05.26 | ₩3,403 | ₩3,430 | ₩3,310 | ₩3,350 | -1.57% | 324.1만 |
|---|
| 2026.05.22 | ₩3,483 | ₩3,503 | ₩3,229 | ₩3,363 | -3.45% | 364.2만 |
|---|
| 2026.05.21 | ₩3,603 | ₩3,643 | ₩3,556 | ₩3,603 | 0.00% | 167.4만 |
|---|
| 2026.05.20 | ₩3,697 | ₩3,797 | ₩3,603 | ₩3,603 | -2.53% | 247.1만 |
|---|
| 2026.05.19 | ₩3,723 | ₩3,837 | ₩3,690 | ₩3,697 | -0.72% | 98.4만 |
|---|
| 2026.05.18 | ₩3,843 | ₩3,843 | ₩3,710 | ₩3,737 | -2.78% | 110.3만 |
|---|
| 2026.05.15 | ₩3,897 | ₩3,937 | ₩3,843 | ₩3,897 | 0.00% | 95만 |
|---|
| 2026.05.14 | ₩4,097 | ₩4,097 | ₩3,857 | ₩3,977 | -2.93% | 149.6만 |
|---|
| 2026.05.13 | ₩4,097 | ₩4,297 | ₩4,084 | ₩4,110 | +0.33% | 65.4만 |
|---|
| 2026.05.12 | ₩4,043 | ₩4,230 | ₩3,937 | ₩4,124 | +1.98% | 200.4만 |
|---|
| 2026.05.11 | ₩4,150 | ₩4,377 | ₩4,124 | ₩4,377 | +5.47% | 133.1만 |
|---|
| 2026.05.08 | ₩4,337 | ₩4,377 | ₩4,097 | ₩4,137 | -4.62% | 82.8만 |
|---|
| 2026.05.07 | ₩4,350 | ₩4,377 | ₩4,204 | ₩4,270 | -1.84% | 40.1만 |
|---|
| 2026.05.06 | ₩4,337 | ₩4,390 | ₩4,264 | ₩4,377 | +0.92% | 54.4만 |
|---|
| 2026.05.05 | ₩4,217 | ₩4,370 | ₩4,177 | ₩4,244 | +0.63% | 28.3만 |
|---|
| 2026.05.04 | ₩4,230 | ₩4,324 | ₩4,230 | ₩4,257 | +0.63% | 19.6만 |
|---|
| 2026.05.01 | ₩4,190 | ₩4,270 | ₩4,177 | ₩4,244 | +1.27% | 28.1만 |
|---|
| 2026.04.30 | ₩4,084 | ₩4,190 | ₩4,084 | ₩4,190 | +2.61% | 24.1만 |
|---|
| 2026.04.29 | ₩4,057 | ₩4,110 | ₩4,030 | ₩4,084 | +0.66% | 24.5만 |
|---|
| 2026.04.28 | ₩4,043 | ₩4,084 | ₩4,031 | ₩4,043 | 0.00% | 25.4만 |
|---|
| 2026.04.27 | ₩4,124 | ₩4,173 | ₩4,043 | ₩4,084 | -0.97% | 42.8만 |
|---|
| 2026.04.24 | ₩4,177 | ₩4,177 | ₩4,110 | ₩4,124 | -1.28% | 23.1만 |
|---|
| 2026.04.23 | ₩4,244 | ₩4,257 | ₩4,090 | ₩4,137 | -2.52% | 58.4만 |
|---|
| 2026.04.22 | ₩4,164 | ₩4,370 | ₩4,164 | ₩4,284 | +2.88% | 116.5만 |
|---|
| 2026.04.21 | ₩4,230 | ₩4,284 | ₩4,017 | ₩4,070 | -3.79% | 150만 |
|---|
| 2026.04.20 | ₩4,150 | ₩4,244 | ₩4,150 | ₩4,217 | +1.61% | 47.2만 |
|---|
| 2026.04.17 | ₩4,364 | ₩4,464 | ₩4,217 | ₩4,244 | -2.75% | 67.5만 |
|---|
| 2026.04.16 | ₩4,417 | ₩4,417 | ₩4,230 | ₩4,270 | -3.32% | 59.8만 |
|---|
| 2026.04.15 | ₩4,404 | ₩4,430 | ₩4,297 | ₩4,337 | -1.52% | 77.5만 |
|---|
| 2026.04.14 | ₩4,270 | ₩4,457 | ₩4,244 | ₩4,457 | +4.37% | 81.2만 |
|---|
| 2026.04.13 | ₩4,257 | ₩4,270 | ₩4,110 | ₩4,244 | -0.31% | 57.8만 |
|---|
| 2026.04.10 | ₩4,324 | ₩4,330 | ₩4,177 | ₩4,204 | -2.78% | 43.1만 |
|---|
| 2026.04.09 | ₩4,324 | ₩4,377 | ₩4,244 | ₩4,324 | 0.00% | 93.8만 |
|---|
| 2026.04.08 | ₩4,551 | ₩4,567 | ₩4,350 | ₩4,377 | -3.81% | 84.9만 |
|---|
| 2026.04.07 | ₩4,297 | ₩4,377 | ₩4,230 | ₩4,337 | +0.93% | 88.1만 |
|---|
| 2026.04.06 | ₩4,524 | ₩4,551 | ₩4,310 | ₩4,310 | -4.72% | 59.9만 |
|---|
| 2026.04.02 | ₩4,417 | ₩4,604 | ₩4,417 | ₩4,551 | +3.02% | 81.6만 |
|---|
| 2026.04.01 | ₩4,430 | ₩4,651 | ₩4,430 | ₩4,551 | +2.71% | 138.7만 |
|---|
| 2026.03.31 | ₩4,070 | ₩4,417 | ₩4,053 | ₩4,404 | +8.20% | 133.5만 |
|---|
| 2026.03.30 | ₩4,057 | ₩4,070 | ₩4,003 | ₩4,030 | -0.66% | 42.1만 |
|---|
| 2026.03.27 | ₩4,217 | ₩4,230 | ₩4,017 | ₩4,017 | -4.75% | 64.4만 |
|---|
| 2026.03.26 | ₩4,244 | ₩4,404 | ₩4,190 | ₩4,190 | -1.26% | 98.7만 |
|---|
| 2026.03.25 | ₩4,110 | ₩4,390 | ₩4,104 | ₩4,324 | +5.19% | 135.7만 |
|---|
| 2026.03.24 | ₩4,003 | ₩4,110 | ₩3,997 | ₩4,057 | +1.33% | 132.8만 |
|---|
| 2026.03.23 | ₩4,190 | ₩4,190 | ₩3,943 | ₩4,097 | -2.23% | 138만 |
|---|
| 2026.03.20 | ₩4,217 | ₩4,298 | ₩4,057 | ₩4,057 | -3.80% | 162.8만 |
|---|
| 2026.03.19 | ₩4,404 | ₩4,417 | ₩4,204 | ₩4,390 | -0.30% | 219.3만 |
|---|
| 2026.03.18 | ₩4,337 | ₩4,924 | ₩4,337 | ₩4,617 | +6.46% | 485.6만 |
|---|
| 2026.03.17 | ₩4,137 | ₩4,204 | ₩3,910 | ₩4,204 | +1.61% | 473.7만 |
|---|
| 2026.03.16 | ₩4,617 | ₩4,724 | ₩4,511 | ₩4,617 | 0.00% | 193.4만 |
|---|
| 2026.03.13 | ₩4,444 | ₩4,671 | ₩4,444 | ₩4,497 | +1.20% | 146.1만 |
|---|
| 2026.03.12 | ₩4,377 | ₩4,390 | ₩4,257 | ₩4,310 | -1.52% | 138.6만 |
|---|
| 2026.03.11 | ₩4,617 | ₩4,631 | ₩4,350 | ₩4,417 | -4.34% | 154.4만 |
|---|
| 2026.03.10 | ₩4,644 | ₩4,711 | ₩4,564 | ₩4,604 | -0.86% | 110.6만 |
|---|
| 2026.03.09 | ₩4,604 | ₩4,697 | ₩4,524 | ₩4,657 | +1.16% | 88.8만 |
|---|
| 2026.03.06 | ₩4,631 | ₩4,764 | ₩4,551 | ₩4,617 | -0.29% | 76.6만 |
|---|
| 2026.03.05 | ₩4,671 | ₩4,724 | ₩4,551 | ₩4,631 | -0.86% | 75만 |
|---|
| 2026.03.04 | ₩4,631 | ₩4,817 | ₩4,631 | ₩4,644 | +0.29% | 90.7만 |
|---|
| 2026.03.03 | ₩4,684 | ₩4,697 | ₩4,504 | ₩4,617 | -1.42% | 107.7만 |
|---|
| 2026.03.02 | ₩4,898 | ₩4,924 | ₩4,791 | ₩4,804 | -1.91% | 77.5만 |
|---|
| 2026.02.27 | ₩5,018 | ₩5,124 | ₩4,898 | ₩4,978 | -0.80% | 115.7만 |
|---|
| 2026.02.26 | ₩5,285 | ₩5,351 | ₩4,998 | ₩5,044 | -4.55% | 147.5만 |
|---|
| 2026.02.25 | ₩5,151 | ₩5,325 | ₩5,058 | ₩5,311 | +3.11% | 268.7만 |
|---|
| 2026.02.24 | ₩5,124 | ₩5,198 | ₩4,858 | ₩5,111 | -0.26% | 157.5만 |
|---|
| 2026.02.23 | ₩5,124 | ₩5,285 | ₩4,958 | ₩5,258 | +2.60% | 163.2만 |
|---|
| 2026.02.20 | ₩5,271 | ₩5,291 | ₩5,011 | ₩5,044 | -4.30% | 113만 |
|---|
| 2026.02.19 | ₩5,418 | ₩5,471 | ₩5,238 | ₩5,325 | -1.72% | 85.6만 |
|---|
| 2026.02.18 | ₩5,738 | ₩5,765 | ₩5,365 | ₩5,418 | -5.58% | 93.1만 |
|---|
| 2026.02.17 | ₩5,685 | ₩5,938 | ₩5,658 | ₩5,698 | +0.23% | 131.9만 |
|---|
| 2026.02.13 | ₩5,485 | ₩5,898 | ₩5,351 | ₩5,712 | +4.14% | 182.9만 |
|---|
| 2026.02.12 | ₩6,125 | ₩6,125 | ₩5,498 | ₩5,511 | -10.02% | 225.8만 |
|---|
| 2026.02.11 | ₩6,512 | ₩6,539 | ₩6,079 | ₩6,152 | -5.53% | 216.5만 |
|---|
| 2026.02.10 | ₩6,339 | ₩6,579 | ₩6,232 | ₩6,512 | +2.74% | 238.7만 |
|---|
| 2026.02.09 | ₩6,019 | ₩6,492 | ₩5,938 | ₩6,339 | +5.32% | 255.2만 |
|---|
| 2026.02.06 | ₩5,965 | ₩6,259 | ₩5,912 | ₩6,219 | +4.25% | 199.2만 |
|---|
| 2026.02.05 | ₩5,778 | ₩5,965 | ₩5,778 | ₩5,792 | +0.23% | 191.4만 |
|---|
| 2026.02.04 | ₩5,845 | ₩5,945 | ₩5,605 | ₩5,818 | -0.46% | 296.2만 |
|---|
| 2026.02.03 | ₩5,845 | ₩6,005 | ₩5,685 | ₩5,912 | +1.14% | 235.2만 |
|---|
| 2026.02.02 | ₩5,431 | ₩6,005 | ₩5,325 | ₩5,912 | +8.85% | 258.2만 |
|---|
| 2026.01.30 | ₩5,458 | ₩5,838 | ₩5,446 | ₩5,658 | +3.67% | 323.6만 |
|---|
| 2026.01.29 | ₩5,672 | ₩5,752 | ₩5,318 | ₩5,578 | -1.65% | 601.4만 |
|---|
| 2026.01.28 | ₩5,765 | ₩6,172 | ₩5,578 | ₩5,752 | -0.23% | 760.9만 |
|---|
| 2026.01.27 | ₩4,858 | ₩6,185 | ₩4,844 | ₩5,685 | +17.03% | 1311.2만 |
|---|
| 2026.01.26 | ₩4,551 | ₩5,271 | ₩4,551 | ₩4,764 | +4.69% | 543.4만 |
|---|
| 2026.01.23 | ₩4,617 | ₩4,644 | ₩4,310 | ₩4,457 | -3.47% | 217.4만 |
|---|
| 2026.01.22 | ₩4,671 | ₩4,764 | ₩4,617 | ₩4,617 | -1.14% | 88.6만 |
|---|
| 2026.01.21 | ₩4,724 | ₩4,791 | ₩4,531 | ₩4,631 | -1.98% | 163.3만 |
|---|
| 2026.01.20 | ₩4,804 | ₩4,938 | ₩4,711 | ₩4,711 | -1.94% | 156.8만 |
|---|
| 2026.01.16 | ₩4,991 | ₩5,018 | ₩4,924 | ₩4,951 | -0.80% | 183.5만 |
|---|
| 2026.01.15 | ₩4,884 | ₩5,098 | ₩4,871 | ₩5,004 | +2.46% | 192.1만 |
|---|
| 2026.01.14 | ₩4,631 | ₩5,058 | ₩4,631 | ₩4,951 | +6.92% | 327만 |
|---|
| 2026.01.13 | ₩4,804 | ₩4,831 | ₩4,584 | ₩4,657 | -3.06% | 213.5만 |
|---|
| 2026.01.12 | ₩4,804 | ₩5,171 | ₩4,751 | ₩4,871 | +1.39% | 359.6만 |
|---|
| 2026.01.09 | ₩4,898 | ₩5,245 | ₩4,671 | ₩4,671 | -4.63% | 279.6만 |
|---|
| 2026.01.08 | ₩4,497 | ₩5,138 | ₩4,484 | ₩4,751 | +5.64% | 724.4만 |
|---|
| 2026.01.07 | ₩4,190 | ₩4,270 | ₩4,137 | ₩4,150 | -0.96% | 143.9만 |
|---|
| 2026.01.06 | ₩4,204 | ₩4,204 | ₩4,023 | ₩4,030 | -4.13% | 125.1만 |
|---|
| 2026.01.05 | ₩4,177 | ₩4,377 | ₩4,110 | ₩4,230 | +1.28% | 120만 |
|---|
| 2026.01.02 | ₩3,937 | ₩4,137 | ₩3,923 | ₩4,043 | +2.71% | 101.9만 |
|---|
| 2025.12.31 | ₩3,830 | ₩3,937 | ₩3,830 | ₩3,843 | +0.35% | 98.7만 |
|---|
| 2025.12.30 | ₩3,790 | ₩3,937 | ₩3,763 | ₩3,870 | +2.11% | 131.6만 |
|---|
| 2025.12.29 | ₩3,910 | ₩3,930 | ₩3,737 | ₩3,750 | -4.10% | 106만 |
|---|
| 2025.12.26 | ₩3,937 | ₩3,963 | ₩3,883 | ₩3,963 | +0.68% | 25.4만 |
|---|
| 2025.12.24 | ₩3,950 | ₩3,963 | ₩3,923 | ₩3,937 | -0.34% | 20.3만 |
|---|
| 2025.12.23 | ₩3,950 | ₩3,990 | ₩3,923 | ₩3,977 | +0.68% | 34.1만 |
|---|
| 2025.12.22 | ₩4,043 | ₩4,043 | ₩3,910 | ₩3,990 | -1.32% | 70.8만 |
|---|
| 2025.12.19 | ₩4,017 | ₩4,110 | ₩4,017 | ₩4,057 | +1.00% | 48.1만 |
|---|
| 2025.12.18 | ₩3,977 | ₩4,070 | ₩3,977 | ₩4,030 | +1.34% | 42.4만 |
|---|
| 2025.12.17 | ₩4,110 | ₩4,224 | ₩3,950 | ₩3,977 | -3.25% | 55.8만 |
|---|
| 2025.12.16 | ₩4,097 | ₩4,210 | ₩4,084 | ₩4,137 | +0.98% | 42만 |
|---|
| 2025.12.15 | ₩4,137 | ₩4,177 | ₩4,003 | ₩4,164 | +0.65% | 82.3만 |
|---|
| 2025.12.12 | ₩4,310 | ₩4,310 | ₩4,164 | ₩4,164 | -3.41% | 63.2만 |
|---|
| 2025.12.11 | ₩4,417 | ₩4,430 | ₩4,270 | ₩4,310 | -2.42% | 72.2만 |
|---|
| 2025.12.10 | ₩4,177 | ₩4,511 | ₩4,164 | ₩4,430 | +6.07% | 257만 |
|---|
| 2025.12.09 | ₩4,190 | ₩4,317 | ₩4,124 | ₩4,150 | -0.96% | 76.3만 |
|---|
| 2025.12.08 | ₩4,003 | ₩4,390 | ₩4,003 | ₩4,244 | +6.00% | 271.2만 |
|---|
| 2025.12.05 | ₩3,803 | ₩4,070 | ₩3,763 | ₩3,963 | +4.21% | 300.7만 |
|---|
| 2025.12.04 | ₩3,697 | ₩3,750 | ₩3,697 | ₩3,737 | +1.08% | 75.9만 |
|---|
| 2025.12.03 | ₩3,670 | ₩3,723 | ₩3,670 | ₩3,697 | +0.73% | 49.3만 |
|---|
| 2025.12.02 | ₩3,763 | ₩3,771 | ₩3,697 | ₩3,697 | -1.77% | 50만 |
|---|
| 2025.12.01 | ₩3,843 | ₩3,897 | ₩3,737 | ₩3,750 | -2.43% | 76.3만 |
|---|
| 2025.11.28 | ₩3,817 | ₩3,937 | ₩3,803 | ₩3,803 | -0.35% | 72.2만 |
|---|
| 2025.11.26 | ₩3,777 | ₩3,890 | ₩3,777 | ₩3,803 | +0.71% | 146.3만 |
|---|
| 2025.11.25 | ₩3,670 | ₩3,777 | ₩3,650 | ₩3,737 | +1.82% | 69.1만 |
|---|
| 2025.11.24 | ₩3,496 | ₩3,703 | ₩3,496 | ₩3,670 | +4.96% | 92.6만 |
|---|
| 2025.11.21 | ₩3,483 | ₩3,563 | ₩3,483 | ₩3,523 | +1.15% | 75.3만 |
|---|
| 2025.11.20 | ₩3,590 | ₩3,717 | ₩3,510 | ₩3,510 | -2.23% | 80.8만 |
|---|
| 2025.11.19 | ₩3,590 | ₩3,763 | ₩3,550 | ₩3,590 | 0.00% | 96.7만 |
|---|
| 2025.11.18 | ₩3,590 | ₩3,730 | ₩3,556 | ₩3,683 | +2.60% | 111.7만 |
|---|
| 2025.11.17 | ₩3,523 | ₩3,670 | ₩3,523 | ₩3,590 | +1.89% | 105.9만 |
|---|
| 2025.11.14 | ₩3,603 | ₩3,676 | ₩3,536 | ₩3,590 | -0.37% | 74.7만 |
|---|
| 2025.11.13 | ₩3,630 | ₩3,710 | ₩3,603 | ₩3,670 | +1.10% | 123.4만 |
|---|
| 2025.11.12 | ₩3,843 | ₩3,910 | ₩3,536 | ₩3,576 | -6.94% | 125.8만 |
|---|
| 2025.11.11 | ₩3,723 | ₩3,790 | ₩3,670 | ₩3,737 | +0.36% | 102.8만 |
|---|
| 2025.11.10 | ₩3,643 | ₩3,777 | ₩3,643 | ₩3,710 | +1.83% | 67만 |
|---|
| 2025.11.07 | ₩3,576 | ₩3,630 | ₩3,456 | ₩3,616 | +1.12% | 88.2만 |
|---|
| 2025.11.06 | ₩3,710 | ₩3,710 | ₩3,610 | ₩3,630 | -2.16% | 40.7만 |
|---|
| 2025.11.05 | ₩3,737 | ₩3,737 | ₩3,643 | ₩3,656 | -2.14% | 63.3만 |
|---|
| 2025.11.04 | ₩3,670 | ₩3,670 | ₩3,536 | ₩3,563 | -2.91% | 61.9만 |
|---|
| 2025.11.03 | ₩3,697 | ₩3,803 | ₩3,670 | ₩3,723 | +0.72% | 67.4만 |
|---|
| 2025.10.31 | ₩3,656 | ₩3,703 | ₩3,623 | ₩3,670 | +0.36% | 41.1만 |
|---|
| 2025.10.30 | ₩3,710 | ₩3,737 | ₩3,576 | ₩3,616 | -2.52% | 124만 |
|---|
| 2025.10.29 | ₩3,763 | ₩3,777 | ₩3,670 | ₩3,750 | -0.35% | 204.4만 |
|---|
| 2025.10.28 | ₩3,923 | ₩3,923 | ₩3,750 | ₩3,803 | -3.06% | 218만 |
|---|
| 2025.10.27 | ₩4,097 | ₩4,097 | ₩3,883 | ₩3,937 | -3.91% | 194.6만 |
|---|
| 2025.10.24 | ₩4,084 | ₩4,124 | ₩4,057 | ₩4,070 | -0.33% | 46.7만 |
|---|
| 2025.10.23 | ₩4,043 | ₩4,110 | ₩4,043 | ₩4,070 | +0.66% | 36.5만 |
|---|
| 2025.10.22 | ₩3,990 | ₩4,177 | ₩3,990 | ₩4,043 | +1.34% | 114.7만 |
|---|
| 2025.10.21 | ₩3,963 | ₩4,043 | ₩3,950 | ₩3,990 | +0.67% | 48.7만 |
|---|
| 2025.10.20 | ₩3,883 | ₩4,002 | ₩3,883 | ₩3,937 | +1.37% | 49.5만 |
|---|
| 2025.10.17 | ₩3,843 | ₩3,897 | ₩3,807 | ₩3,870 | +0.69% | 84.8만 |
|---|
| 2025.10.16 | ₩3,977 | ₩3,977 | ₩3,877 | ₩3,883 | -2.35% | 71.8만 |
|---|
| 2025.10.15 | ₩4,017 | ₩4,030 | ₩3,917 | ₩3,950 | -1.66% | 69.7만 |
|---|
| 2025.10.14 | ₩4,057 | ₩4,084 | ₩3,923 | ₩3,990 | -1.64% | 112.5만 |
|---|
| 2025.10.13 | ₩4,110 | ₩4,204 | ₩4,110 | ₩4,137 | +0.65% | 87.4만 |
|---|
| 2025.10.10 | ₩4,244 | ₩4,273 | ₩4,047 | ₩4,057 | -4.40% | 176.2만 |
|---|
