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 | ₩2,992 | ₩3,086 | ₩2,992 | ₩3,019 | +0.89% | 63.9만 |
| 2026.10.08 | ₩3,046 | ₩3,046 | ₩2,965 | ₩2,992 | -1.75% | 59.5만 |
| 2026.10.07 | ₩3,032 | ₩3,086 | ₩3,012 | ₩3,059 | +0.88% | 86.3만 |
| 2026.10.06 | ₩3,032 | ₩3,099 | ₩3,032 | ₩3,059 | +0.88% | 29만 |
| 2026.10.05 | ₩3,032 | ₩3,072 | ₩3,005 | ₩3,032 | 0.00% | 52.8만 |
| 2026.10.02 | ₩3,032 | ₩3,079 | ₩3,019 | ₩3,072 | +1.32% | 46.2만 |
| 2026.10.01 | ₩3,072 | ₩3,098 | ₩3,032 | ₩3,059 | -0.43% | 62.5만 |
| 2026.09.30 | ₩3,099 | ₩3,139 | ₩3,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,046 |
| -1.72% |
| 129.1만 |
| 2026.09.29 | ₩3,139 | ₩3,139 | ₩3,086 | ₩3,099 | -1.28% | 65만 |
|---|
| 2026.09.28 | ₩3,046 | ₩3,226 | ₩3,005 | ₩3,152 | +3.51% | 101.4만 |
|---|
| 2026.09.25 | ₩3,099 | ₩3,119 | ₩3,046 | ₩3,072 | -0.86% | 74.6만 |
|---|
| 2026.09.24 | ₩3,099 | ₩3,152 | ₩3,072 | ₩3,112 | +0.43% | 82.2만 |
|---|
| 2026.09.23 | ₩3,112 | ₩3,159 | ₩3,072 | ₩3,099 | -0.43% | 69.7만 |
|---|
| 2026.09.22 | ₩2,992 | ₩3,166 | ₩2,992 | ₩3,166 | +5.80% | 95.7만 |
|---|
| 2026.09.21 | ₩2,778 | ₩3,012 | ₩2,778 | ₩3,005 | +8.17% | 173만 |
|---|
| 2026.09.18 | ₩2,752 | ₩2,772 | ₩2,738 | ₩2,765 | +0.49% | 82.1만 |
|---|
| 2026.09.17 | ₩2,778 | ₩2,778 | ₩2,738 | ₩2,752 | -0.96% | 83.3만 |
|---|
| 2026.09.16 | ₩2,778 | ₩2,778 | ₩2,732 | ₩2,752 | -0.96% | 108.6만 |
|---|
| 2026.09.15 | ₩2,792 | ₩2,802 | ₩2,752 | ₩2,765 | -0.96% | 80.6만 |
|---|
| 2026.09.14 | ₩2,725 | ₩2,792 | ₩2,705 | ₩2,792 | +2.45% | 171.7만 |
|---|
| 2026.09.11 | ₩2,738 | ₩2,745 | ₩2,705 | ₩2,725 | -0.49% | 146만 |
|---|
| 2026.09.10 | ₩2,752 | ₩2,765 | ₩2,698 | ₩2,725 | -0.97% | 96.4만 |
|---|
| 2026.09.09 | ₩2,805 | ₩2,818 | ₩2,738 | ₩2,752 | -1.90% | 100.3만 |
|---|
| 2026.09.08 | ₩2,818 | ₩2,872 | ₩2,805 | ₩2,805 | -0.47% | 140.8만 |
|---|
| 2026.09.04 | ₩2,818 | ₩2,872 | ₩2,805 | ₩2,832 | +0.47% | 177.6만 |
|---|
| 2026.09.03 | ₩2,792 | ₩2,818 | ₩2,765 | ₩2,792 | 0.00% | 128.8만 |
|---|
| 2026.09.02 | ₩2,818 | ₩2,845 | ₩2,778 | ₩2,778 | -1.42% | 90.5만 |
|---|
| 2026.09.01 | ₩2,845 | ₩2,872 | ₩2,805 | ₩2,805 | -1.41% | 108.6만 |
|---|
| 2026.08.31 | ₩2,899 | ₩2,925 | ₩2,845 | ₩2,859 | -1.38% | 86만 |
|---|
| 2026.08.28 | ₩2,912 | ₩2,925 | ₩2,872 | ₩2,912 | 0.00% | 283.9만 |
|---|
| 2026.08.27 | ₩2,885 | ₩2,939 | ₩2,885 | ₩2,885 | 0.00% | 97.8만 |
|---|
| 2026.08.26 | ₩2,872 | ₩2,912 | ₩2,838 | ₩2,912 | +1.40% | 87.5만 |
|---|
| 2026.08.25 | ₩2,872 | ₩2,899 | ₩2,838 | ₩2,872 | 0.00% | 219.5만 |
|---|
| 2026.08.24 | ₩2,899 | ₩2,939 | ₩2,778 | ₩2,872 | -0.92% | 225.9만 |
|---|
| 2026.08.21 | ₩2,872 | ₩2,959 | ₩2,859 | ₩2,912 | +1.40% | 336.7만 |
|---|
| 2026.08.20 | ₩2,939 | ₩2,945 | ₩2,865 | ₩2,899 | -1.36% | 189.3만 |
|---|
| 2026.08.19 | ₩3,019 | ₩3,039 | ₩2,899 | ₩2,952 | -2.21% | 250.4만 |
|---|
| 2026.08.18 | ₩3,072 | ₩3,112 | ₩3,005 | ₩3,019 | -1.74% | 182만 |
|---|
| 2026.08.17 | ₩3,072 | ₩3,106 | ₩3,019 | ₩3,046 | -0.87% | 111.1만 |
|---|
| 2026.08.14 | ₩3,099 | ₩3,146 | ₩3,059 | ₩3,072 | -0.86% | 131.3만 |
|---|
| 2026.08.13 | ₩3,179 | ₩3,219 | ₩3,106 | ₩3,126 | -1.68% | 118.5만 |
|---|
| 2026.08.12 | ₩3,286 | ₩3,286 | ₩3,112 | ₩3,179 | -3.25% | 105.8만 |
|---|
| 2026.08.11 | ₩3,379 | ₩3,460 | ₩3,233 | ₩3,233 | -4.35% | 81.8만 |
|---|
| 2026.08.10 | ₩3,233 | ₩3,313 | ₩3,206 | ₩3,246 | +0.41% | 87.6만 |
|---|
| 2026.08.07 | ₩3,233 | ₩3,286 | ₩3,233 | ₩3,246 | +0.41% | 35만 |
|---|
| 2026.08.06 | ₩3,299 | ₩3,299 | ₩3,192 | ₩3,219 | -2.43% | 35.1만 |
|---|
| 2026.08.05 | ₩3,446 | ₩3,446 | ₩3,246 | ₩3,246 | -5.81% | 30.5만 |
|---|
| 2026.08.04 | ₩3,286 | ₩3,420 | ₩3,286 | ₩3,406 | +3.66% | 44.6만 |
|---|
| 2026.08.03 | ₩3,273 | ₩3,420 | ₩3,273 | ₩3,326 | +1.63% | 43.2만 |
|---|
| 2026.07.31 | ₩3,286 | ₩3,313 | ₩3,259 | ₩3,273 | -0.41% | 23.9만 |
|---|
| 2026.07.30 | ₩3,259 | ₩3,326 | ₩3,246 | ₩3,313 | +1.64% | 36.1만 |
|---|
| 2026.07.29 | ₩3,259 | ₩3,329 | ₩3,246 | ₩3,246 | -0.41% | 23만 |
|---|
| 2026.07.28 | ₩3,179 | ₩3,326 | ₩3,179 | ₩3,259 | +2.52% | 26.4만 |
|---|
| 2026.07.27 | ₩3,206 | ₩3,273 | ₩3,206 | ₩3,246 | +1.25% | 31.9만 |
|---|
| 2026.07.24 | ₩3,192 | ₩3,246 | ₩3,152 | ₩3,152 | -1.26% | 28.1만 |
|---|
| 2026.07.23 | ₩3,152 | ₩3,259 | ₩3,152 | ₩3,206 | +1.69% | 62.2만 |
|---|
| 2026.07.22 | ₩3,152 | ₩3,219 | ₩3,152 | ₩3,179 | +0.85% | 39.8만 |
|---|
| 2026.07.21 | ₩3,179 | ₩3,233 | ₩3,179 | ₩3,192 | +0.42% | 35.9만 |
|---|
| 2026.07.20 | ₩3,233 | ₩3,273 | ₩3,179 | ₩3,179 | -1.65% | 38만 |
|---|
| 2026.07.17 | ₩3,166 | ₩3,219 | ₩3,126 | ₩3,206 | +1.27% | 40만 |
|---|
| 2026.07.16 | ₩3,246 | ₩3,273 | ₩3,206 | ₩3,206 | -1.23% | 21.2만 |
|---|
| 2026.07.15 | ₩3,246 | ₩3,333 | ₩3,206 | ₩3,206 | -1.23% | 32.3만 |
|---|
| 2026.07.14 | ₩3,273 | ₩3,273 | ₩3,179 | ₩3,192 | -2.45% | 42.6만 |
|---|
| 2026.07.13 | ₩3,233 | ₩3,255 | ₩3,166 | ₩3,166 | -2.07% | 53.3만 |
|---|
| 2026.07.10 | ₩3,339 | ₩3,339 | ₩3,259 | ₩3,273 | -2.00% | 37.2만 |
|---|
| 2026.07.09 | ₩3,246 | ₩3,379 | ₩3,219 | ₩3,353 | +3.29% | 74.2만 |
|---|
| 2026.07.08 | ₩3,192 | ₩3,233 | ₩3,179 | ₩3,233 | +1.26% | 56.8만 |
|---|
| 2026.07.07 | ₩3,259 | ₩3,273 | ₩3,139 | ₩3,139 | -3.69% | 59.3만 |
|---|
| 2026.07.06 | ₩3,233 | ₩3,326 | ₩3,213 | ₩3,219 | -0.41% | 52.2만 |
|---|
| 2026.07.02 | ₩3,233 | ₩3,253 | ₩3,166 | ₩3,179 | -1.65% | 52만 |
|---|
| 2026.07.01 | ₩3,112 | ₩3,259 | ₩3,099 | ₩3,233 | +3.86% | 84.6만 |
|---|
| 2026.06.30 | ₩3,059 | ₩3,132 | ₩3,046 | ₩3,072 | +0.44% | 36.9만 |
|---|
| 2026.06.29 | ₩3,032 | ₩3,112 | ₩3,032 | ₩3,099 | +2.20% | 44.5만 |
|---|
| 2026.06.26 | ₩2,899 | ₩3,032 | ₩2,872 | ₩3,032 | +4.61% | 79.9만 |
|---|
| 2026.06.25 | ₩2,979 | ₩2,979 | ₩2,905 | ₩2,925 | -1.79% | 71만 |
|---|
| 2026.06.24 | ₩3,005 | ₩3,052 | ₩2,972 | ₩2,979 | -0.89% | 96.8만 |
|---|
| 2026.06.23 | ₩2,965 | ₩3,059 | ₩2,965 | ₩3,032 | +2.25% | 77.8만 |
|---|
| 2026.06.22 | ₩3,046 | ₩3,072 | ₩2,992 | ₩3,005 | -1.32% | 83.4만 |
|---|
| 2026.06.18 | ₩3,059 | ₩3,124 | ₩3,019 | ₩3,019 | -1.31% | 81.3만 |
|---|
| 2026.06.17 | ₩3,032 | ₩3,126 | ₩3,012 | ₩3,072 | +1.32% | 198.5만 |
|---|
| 2026.06.16 | ₩3,206 | ₩3,246 | ₩3,126 | ₩3,139 | -2.08% | 122.2만 |
|---|
| 2026.06.15 | ₩3,353 | ₩3,393 | ₩3,246 | ₩3,246 | -3.19% | 176.4만 |
|---|
| 2026.06.12 | ₩3,313 | ₩3,379 | ₩3,286 | ₩3,299 | -0.40% | 84.5만 |
|---|
| 2026.06.11 | ₩3,286 | ₩3,333 | ₩3,266 | ₩3,299 | +0.41% | 76.3만 |
|---|
| 2026.06.10 | ₩3,299 | ₩3,353 | ₩3,259 | ₩3,299 | 0.00% | 81만 |
|---|
| 2026.06.09 | ₩3,326 | ₩3,366 | ₩3,261 | ₩3,326 | 0.00% | 90.4만 |
|---|
| 2026.06.08 | ₩3,326 | ₩3,359 | ₩3,299 | ₩3,326 | 0.00% | 62.5만 |
|---|
| 2026.06.05 | ₩3,406 | ₩3,446 | ₩3,313 | ₩3,313 | -2.75% | 85.5만 |
|---|
| 2026.06.04 | ₩3,486 | ₩3,526 | ₩3,420 | ₩3,420 | -1.92% | 62.4만 |
|---|
| 2026.06.03 | ₩3,580 | ₩3,592 | ₩3,466 | ₩3,513 | -1.87% | 110.8만 |
|---|
| 2026.06.02 | ₩3,566 | ₩3,660 | ₩3,526 | ₩3,633 | +1.87% | 106만 |
|---|
| 2026.06.01 | ₩3,420 | ₩3,580 | ₩3,379 | ₩3,566 | +4.30% | 229.4만 |
|---|
| 2026.05.29 | ₩3,406 | ₩3,473 | ₩3,339 | ₩3,339 | -1.96% | 147.6만 |
|---|
| 2026.05.28 | ₩3,366 | ₩3,540 | ₩3,353 | ₩3,433 | +1.98% | 189.7만 |
|---|
| 2026.05.27 | ₩3,326 | ₩3,486 | ₩3,319 | ₩3,353 | +0.80% | 237.9만 |
|---|
| 2026.05.26 | ₩3,406 | ₩3,433 | ₩3,313 | ₩3,353 | -1.57% | 324.1만 |
|---|
| 2026.05.22 | ₩3,486 | ₩3,506 | ₩3,233 | ₩3,366 | -3.45% | 364.2만 |
|---|
| 2026.05.21 | ₩3,607 | ₩3,647 | ₩3,560 | ₩3,607 | 0.00% | 167.4만 |
|---|
| 2026.05.20 | ₩3,700 | ₩3,800 | ₩3,607 | ₩3,607 | -2.53% | 247.1만 |
|---|
| 2026.05.19 | ₩3,727 | ₩3,840 | ₩3,693 | ₩3,700 | -0.72% | 98.4만 |
|---|
| 2026.05.18 | ₩3,847 | ₩3,847 | ₩3,713 | ₩3,740 | -2.78% | 110.3만 |
|---|
| 2026.05.15 | ₩3,900 | ₩3,940 | ₩3,847 | ₩3,900 | 0.00% | 95만 |
|---|
| 2026.05.14 | ₩4,101 | ₩4,101 | ₩3,860 | ₩3,981 | -2.93% | 149.6만 |
|---|
| 2026.05.13 | ₩4,101 | ₩4,301 | ₩4,087 | ₩4,114 | +0.33% | 65.4만 |
|---|
| 2026.05.12 | ₩4,047 | ₩4,234 | ₩3,940 | ₩4,127 | +1.98% | 200.4만 |
|---|
| 2026.05.11 | ₩4,154 | ₩4,381 | ₩4,127 | ₩4,381 | +5.47% | 133.1만 |
|---|
| 2026.05.08 | ₩4,341 | ₩4,381 | ₩4,101 | ₩4,141 | -4.62% | 82.8만 |
|---|
| 2026.05.07 | ₩4,355 | ₩4,381 | ₩4,208 | ₩4,274 | -1.84% | 40.1만 |
|---|
| 2026.05.06 | ₩4,341 | ₩4,395 | ₩4,268 | ₩4,381 | +0.92% | 54.4만 |
|---|
| 2026.05.05 | ₩4,221 | ₩4,375 | ₩4,181 | ₩4,248 | +0.63% | 28.3만 |
|---|
| 2026.05.04 | ₩4,234 | ₩4,328 | ₩4,234 | ₩4,261 | +0.63% | 19.6만 |
|---|
| 2026.05.01 | ₩4,194 | ₩4,274 | ₩4,181 | ₩4,248 | +1.27% | 28.1만 |
|---|
| 2026.04.30 | ₩4,087 | ₩4,194 | ₩4,087 | ₩4,194 | +2.61% | 24.1만 |
|---|
| 2026.04.29 | ₩4,061 | ₩4,114 | ₩4,034 | ₩4,087 | +0.66% | 24.5만 |
|---|
| 2026.04.28 | ₩4,047 | ₩4,087 | ₩4,035 | ₩4,047 | 0.00% | 25.4만 |
|---|
| 2026.04.27 | ₩4,127 | ₩4,177 | ₩4,047 | ₩4,087 | -0.97% | 42.8만 |
|---|
| 2026.04.24 | ₩4,181 | ₩4,181 | ₩4,114 | ₩4,127 | -1.28% | 23.1만 |
|---|
| 2026.04.23 | ₩4,248 | ₩4,261 | ₩4,094 | ₩4,141 | -2.52% | 58.4만 |
|---|
| 2026.04.22 | ₩4,168 | ₩4,375 | ₩4,168 | ₩4,288 | +2.88% | 116.5만 |
|---|
| 2026.04.21 | ₩4,234 | ₩4,288 | ₩4,021 | ₩4,074 | -3.79% | 150만 |
|---|
| 2026.04.20 | ₩4,154 | ₩4,248 | ₩4,154 | ₩4,221 | +1.61% | 47.2만 |
|---|
| 2026.04.17 | ₩4,368 | ₩4,468 | ₩4,221 | ₩4,248 | -2.75% | 67.5만 |
|---|
| 2026.04.16 | ₩4,421 | ₩4,421 | ₩4,234 | ₩4,274 | -3.32% | 59.8만 |
|---|
| 2026.04.15 | ₩4,408 | ₩4,435 | ₩4,301 | ₩4,341 | -1.52% | 77.5만 |
|---|
| 2026.04.14 | ₩4,274 | ₩4,461 | ₩4,248 | ₩4,461 | +4.37% | 81.2만 |
|---|
| 2026.04.13 | ₩4,261 | ₩4,274 | ₩4,114 | ₩4,248 | -0.31% | 57.8만 |
|---|
| 2026.04.10 | ₩4,328 | ₩4,335 | ₩4,181 | ₩4,208 | -2.78% | 43.1만 |
|---|
| 2026.04.09 | ₩4,328 | ₩4,381 | ₩4,248 | ₩4,328 | 0.00% | 93.8만 |
|---|
| 2026.04.08 | ₩4,555 | ₩4,571 | ₩4,355 | ₩4,381 | -3.81% | 84.9만 |
|---|
| 2026.04.07 | ₩4,301 | ₩4,381 | ₩4,234 | ₩4,341 | +0.93% | 88.1만 |
|---|
| 2026.04.06 | ₩4,528 | ₩4,555 | ₩4,315 | ₩4,315 | -4.72% | 59.9만 |
|---|
| 2026.04.02 | ₩4,421 | ₩4,608 | ₩4,421 | ₩4,555 | +3.02% | 81.6만 |
|---|
| 2026.04.01 | ₩4,435 | ₩4,655 | ₩4,435 | ₩4,555 | +2.71% | 138.7만 |
|---|
| 2026.03.31 | ₩4,074 | ₩4,421 | ₩4,057 | ₩4,408 | +8.20% | 133.5만 |
|---|
| 2026.03.30 | ₩4,061 | ₩4,074 | ₩4,007 | ₩4,034 | -0.66% | 42.1만 |
|---|
| 2026.03.27 | ₩4,221 | ₩4,234 | ₩4,021 | ₩4,021 | -4.75% | 64.4만 |
|---|
| 2026.03.26 | ₩4,248 | ₩4,408 | ₩4,194 | ₩4,194 | -1.26% | 98.7만 |
|---|
| 2026.03.25 | ₩4,114 | ₩4,395 | ₩4,107 | ₩4,328 | +5.19% | 135.7만 |
|---|
| 2026.03.24 | ₩4,007 | ₩4,114 | ₩4,001 | ₩4,061 | +1.33% | 132.8만 |
|---|
| 2026.03.23 | ₩4,194 | ₩4,194 | ₩3,947 | ₩4,101 | -2.23% | 138만 |
|---|
| 2026.03.20 | ₩4,221 | ₩4,302 | ₩4,061 | ₩4,061 | -3.80% | 162.8만 |
|---|
| 2026.03.19 | ₩4,408 | ₩4,421 | ₩4,208 | ₩4,395 | -0.30% | 219.3만 |
|---|
| 2026.03.18 | ₩4,341 | ₩4,929 | ₩4,341 | ₩4,622 | +6.46% | 485.6만 |
|---|
| 2026.03.17 | ₩4,141 | ₩4,208 | ₩3,914 | ₩4,208 | +1.61% | 473.7만 |
|---|
| 2026.03.16 | ₩4,622 | ₩4,729 | ₩4,515 | ₩4,622 | 0.00% | 193.4만 |
|---|
| 2026.03.13 | ₩4,448 | ₩4,675 | ₩4,448 | ₩4,502 | +1.20% | 146.1만 |
|---|
| 2026.03.12 | ₩4,381 | ₩4,395 | ₩4,261 | ₩4,315 | -1.52% | 138.6만 |
|---|
| 2026.03.11 | ₩4,622 | ₩4,635 | ₩4,355 | ₩4,421 | -4.34% | 154.4만 |
|---|
| 2026.03.10 | ₩4,648 | ₩4,715 | ₩4,568 | ₩4,608 | -0.86% | 110.6만 |
|---|
| 2026.03.09 | ₩4,608 | ₩4,702 | ₩4,528 | ₩4,662 | +1.16% | 88.8만 |
|---|
| 2026.03.06 | ₩4,635 | ₩4,769 | ₩4,555 | ₩4,622 | -0.29% | 76.6만 |
|---|
| 2026.03.05 | ₩4,675 | ₩4,729 | ₩4,555 | ₩4,635 | -0.86% | 75만 |
|---|
| 2026.03.04 | ₩4,635 | ₩4,822 | ₩4,635 | ₩4,648 | +0.29% | 90.7만 |
|---|
| 2026.03.03 | ₩4,689 | ₩4,702 | ₩4,508 | ₩4,622 | -1.42% | 107.7만 |
|---|
| 2026.03.02 | ₩4,902 | ₩4,929 | ₩4,795 | ₩4,809 | -1.91% | 77.5만 |
|---|
| 2026.02.27 | ₩5,022 | ₩5,129 | ₩4,902 | ₩4,982 | -0.80% | 115.7만 |
|---|
| 2026.02.26 | ₩5,290 | ₩5,356 | ₩5,002 | ₩5,049 | -4.55% | 147.5만 |
|---|
| 2026.02.25 | ₩5,156 | ₩5,330 | ₩5,063 | ₩5,316 | +3.11% | 268.7만 |
|---|
| 2026.02.24 | ₩5,129 | ₩5,203 | ₩4,862 | ₩5,116 | -0.26% | 157.5만 |
|---|
| 2026.02.23 | ₩5,129 | ₩5,290 | ₩4,962 | ₩5,263 | +2.60% | 163.2만 |
|---|
| 2026.02.20 | ₩5,276 | ₩5,296 | ₩5,016 | ₩5,049 | -4.30% | 113만 |
|---|
| 2026.02.19 | ₩5,423 | ₩5,477 | ₩5,243 | ₩5,330 | -1.72% | 85.6만 |
|---|
| 2026.02.18 | ₩5,744 | ₩5,770 | ₩5,370 | ₩5,423 | -5.58% | 93.1만 |
|---|
| 2026.02.17 | ₩5,690 | ₩5,944 | ₩5,664 | ₩5,704 | +0.23% | 131.9만 |
|---|
| 2026.02.13 | ₩5,490 | ₩5,904 | ₩5,356 | ₩5,717 | +4.14% | 182.9만 |
|---|
| 2026.02.12 | ₩6,131 | ₩6,131 | ₩5,503 | ₩5,517 | -10.02% | 225.8만 |
|---|
| 2026.02.11 | ₩6,519 | ₩6,545 | ₩6,084 | ₩6,158 | -5.53% | 216.5만 |
|---|
| 2026.02.10 | ₩6,345 | ₩6,585 | ₩6,238 | ₩6,519 | +2.74% | 238.7만 |
|---|
| 2026.02.09 | ₩6,024 | ₩6,498 | ₩5,944 | ₩6,345 | +5.32% | 255.2만 |
|---|
| 2026.02.06 | ₩5,971 | ₩6,265 | ₩5,917 | ₩6,225 | +4.25% | 199.2만 |
|---|
| 2026.02.05 | ₩5,784 | ₩5,971 | ₩5,784 | ₩5,797 | +0.23% | 191.4만 |
|---|
| 2026.02.04 | ₩5,851 | ₩5,951 | ₩5,610 | ₩5,824 | -0.46% | 296.2만 |
|---|
| 2026.02.03 | ₩5,851 | ₩6,011 | ₩5,690 | ₩5,917 | +1.14% | 235.2만 |
|---|
| 2026.02.02 | ₩5,437 | ₩6,011 | ₩5,330 | ₩5,917 | +8.85% | 258.2만 |
|---|
| 2026.01.30 | ₩5,463 | ₩5,844 | ₩5,451 | ₩5,664 | +3.67% | 323.6만 |
|---|
| 2026.01.29 | ₩5,677 | ₩5,757 | ₩5,323 | ₩5,583 | -1.65% | 601.4만 |
|---|
| 2026.01.28 | ₩5,770 | ₩6,178 | ₩5,583 | ₩5,757 | -0.23% | 760.9만 |
|---|
| 2026.01.27 | ₩4,862 | ₩6,191 | ₩4,849 | ₩5,690 | +17.03% | 1311.2만 |
|---|
| 2026.01.26 | ₩4,555 | ₩5,276 | ₩4,555 | ₩4,769 | +4.69% | 543.4만 |
|---|
| 2026.01.23 | ₩4,622 | ₩4,648 | ₩4,315 | ₩4,461 | -3.47% | 217.4만 |
|---|
| 2026.01.22 | ₩4,675 | ₩4,769 | ₩4,622 | ₩4,622 | -1.14% | 88.6만 |
|---|
| 2026.01.21 | ₩4,729 | ₩4,795 | ₩4,535 | ₩4,635 | -1.98% | 163.3만 |
|---|
| 2026.01.20 | ₩4,809 | ₩4,942 | ₩4,715 | ₩4,715 | -1.94% | 156.8만 |
|---|
| 2026.01.16 | ₩4,996 | ₩5,022 | ₩4,929 | ₩4,956 | -0.80% | 183.5만 |
|---|
| 2026.01.15 | ₩4,889 | ₩5,103 | ₩4,876 | ₩5,009 | +2.46% | 192.1만 |
|---|
| 2026.01.14 | ₩4,635 | ₩5,063 | ₩4,635 | ₩4,956 | +6.92% | 327만 |
|---|
| 2026.01.13 | ₩4,809 | ₩4,835 | ₩4,588 | ₩4,662 | -3.06% | 213.5만 |
|---|
| 2026.01.12 | ₩4,809 | ₩5,176 | ₩4,755 | ₩4,876 | +1.39% | 359.6만 |
|---|
| 2026.01.09 | ₩4,902 | ₩5,250 | ₩4,675 | ₩4,675 | -4.63% | 279.6만 |
|---|
| 2026.01.08 | ₩4,502 | ₩5,143 | ₩4,488 | ₩4,755 | +5.64% | 724.4만 |
|---|
| 2026.01.07 | ₩4,194 | ₩4,274 | ₩4,141 | ₩4,154 | -0.96% | 143.9만 |
|---|
| 2026.01.06 | ₩4,208 | ₩4,208 | ₩4,027 | ₩4,034 | -4.13% | 125.1만 |
|---|
| 2026.01.05 | ₩4,181 | ₩4,381 | ₩4,114 | ₩4,234 | +1.28% | 120만 |
|---|
| 2026.01.02 | ₩3,940 | ₩4,141 | ₩3,927 | ₩4,047 | +2.71% | 101.9만 |
|---|
| 2025.12.31 | ₩3,834 | ₩3,940 | ₩3,834 | ₩3,847 | +0.35% | 98.7만 |
|---|
| 2025.12.30 | ₩3,794 | ₩3,940 | ₩3,767 | ₩3,874 | +2.11% | 131.6만 |
|---|
| 2025.12.29 | ₩3,914 | ₩3,934 | ₩3,740 | ₩3,753 | -4.10% | 106만 |
|---|
| 2025.12.26 | ₩3,940 | ₩3,967 | ₩3,887 | ₩3,967 | +0.68% | 25.4만 |
|---|
| 2025.12.24 | ₩3,954 | ₩3,967 | ₩3,927 | ₩3,940 | -0.34% | 20.3만 |
|---|
| 2025.12.23 | ₩3,954 | ₩3,994 | ₩3,927 | ₩3,981 | +0.68% | 34.1만 |
|---|
| 2025.12.22 | ₩4,047 | ₩4,047 | ₩3,914 | ₩3,994 | -1.32% | 70.8만 |
|---|
| 2025.12.19 | ₩4,021 | ₩4,114 | ₩4,021 | ₩4,061 | +1.00% | 48.1만 |
|---|
| 2025.12.18 | ₩3,981 | ₩4,074 | ₩3,981 | ₩4,034 | +1.34% | 42.4만 |
|---|
| 2025.12.17 | ₩4,114 | ₩4,228 | ₩3,954 | ₩3,981 | -3.25% | 55.8만 |
|---|
| 2025.12.16 | ₩4,101 | ₩4,214 | ₩4,087 | ₩4,141 | +0.98% | 42만 |
|---|
| 2025.12.15 | ₩4,141 | ₩4,181 | ₩4,007 | ₩4,168 | +0.65% | 82.3만 |
|---|
| 2025.12.12 | ₩4,315 | ₩4,315 | ₩4,168 | ₩4,168 | -3.41% | 63.2만 |
|---|
| 2025.12.11 | ₩4,421 | ₩4,435 | ₩4,274 | ₩4,315 | -2.42% | 72.2만 |
|---|
| 2025.12.10 | ₩4,181 | ₩4,515 | ₩4,168 | ₩4,435 | +6.07% | 257만 |
|---|
| 2025.12.09 | ₩4,194 | ₩4,321 | ₩4,127 | ₩4,154 | -0.96% | 76.3만 |
|---|
| 2025.12.08 | ₩4,007 | ₩4,395 | ₩4,007 | ₩4,248 | +6.00% | 271.2만 |
|---|
| 2025.12.05 | ₩3,807 | ₩4,074 | ₩3,767 | ₩3,967 | +4.21% | 300.7만 |
|---|
| 2025.12.04 | ₩3,700 | ₩3,753 | ₩3,700 | ₩3,740 | +1.08% | 75.9만 |
|---|
| 2025.12.03 | ₩3,673 | ₩3,727 | ₩3,673 | ₩3,700 | +0.73% | 49.3만 |
|---|
| 2025.12.02 | ₩3,767 | ₩3,775 | ₩3,700 | ₩3,700 | -1.77% | 50만 |
|---|
| 2025.12.01 | ₩3,847 | ₩3,900 | ₩3,740 | ₩3,753 | -2.43% | 76.3만 |
|---|
| 2025.11.28 | ₩3,820 | ₩3,940 | ₩3,807 | ₩3,807 | -0.35% | 72.2만 |
|---|
| 2025.11.26 | ₩3,780 | ₩3,894 | ₩3,780 | ₩3,807 | +0.71% | 146.3만 |
|---|
| 2025.11.25 | ₩3,673 | ₩3,780 | ₩3,653 | ₩3,740 | +1.82% | 69.1만 |
|---|
| 2025.11.24 | ₩3,500 | ₩3,707 | ₩3,500 | ₩3,673 | +4.96% | 92.6만 |
|---|
| 2025.11.21 | ₩3,486 | ₩3,566 | ₩3,486 | ₩3,526 | +1.15% | 75.3만 |
|---|
| 2025.11.20 | ₩3,593 | ₩3,720 | ₩3,513 | ₩3,513 | -2.23% | 80.8만 |
|---|
| 2025.11.19 | ₩3,593 | ₩3,767 | ₩3,553 | ₩3,593 | 0.00% | 96.7만 |
|---|
| 2025.11.18 | ₩3,593 | ₩3,733 | ₩3,560 | ₩3,687 | +2.60% | 111.7만 |
|---|
| 2025.11.17 | ₩3,526 | ₩3,673 | ₩3,526 | ₩3,593 | +1.89% | 105.9만 |
|---|
| 2025.11.14 | ₩3,607 | ₩3,680 | ₩3,540 | ₩3,593 | -0.37% | 74.7만 |
|---|
| 2025.11.13 | ₩3,633 | ₩3,713 | ₩3,607 | ₩3,673 | +1.10% | 123.4만 |
|---|
| 2025.11.12 | ₩3,847 | ₩3,914 | ₩3,540 | ₩3,580 | -6.94% | 125.8만 |
|---|
| 2025.11.11 | ₩3,727 | ₩3,794 | ₩3,673 | ₩3,740 | +0.36% | 102.8만 |
|---|
| 2025.11.10 | ₩3,647 | ₩3,780 | ₩3,647 | ₩3,713 | +1.83% | 67만 |
|---|
| 2025.11.07 | ₩3,580 | ₩3,633 | ₩3,460 | ₩3,620 | +1.12% | 88.2만 |
|---|
| 2025.11.06 | ₩3,713 | ₩3,713 | ₩3,613 | ₩3,633 | -2.16% | 40.7만 |
|---|
| 2025.11.05 | ₩3,740 | ₩3,740 | ₩3,647 | ₩3,660 | -2.14% | 63.3만 |
|---|
| 2025.11.04 | ₩3,673 | ₩3,673 | ₩3,540 | ₩3,566 | -2.91% | 61.9만 |
|---|
| 2025.11.03 | ₩3,700 | ₩3,807 | ₩3,673 | ₩3,727 | +0.72% | 67.4만 |
|---|
| 2025.10.31 | ₩3,660 | ₩3,707 | ₩3,627 | ₩3,673 | +0.36% | 41.1만 |
|---|
| 2025.10.30 | ₩3,713 | ₩3,740 | ₩3,580 | ₩3,620 | -2.52% | 124만 |
|---|
| 2025.10.29 | ₩3,767 | ₩3,780 | ₩3,673 | ₩3,753 | -0.35% | 204.4만 |
|---|
| 2025.10.28 | ₩3,927 | ₩3,927 | ₩3,753 | ₩3,807 | -3.06% | 218만 |
|---|
| 2025.10.27 | ₩4,101 | ₩4,101 | ₩3,887 | ₩3,940 | -3.91% | 194.6만 |
|---|
| 2025.10.24 | ₩4,087 | ₩4,127 | ₩4,061 | ₩4,074 | -0.33% | 46.7만 |
|---|
| 2025.10.23 | ₩4,047 | ₩4,114 | ₩4,047 | ₩4,074 | +0.66% | 36.5만 |
|---|
| 2025.10.22 | ₩3,994 | ₩4,181 | ₩3,994 | ₩4,047 | +1.34% | 114.7만 |
|---|
| 2025.10.21 | ₩3,967 | ₩4,047 | ₩3,954 | ₩3,994 | +0.67% | 48.7만 |
|---|
| 2025.10.20 | ₩3,887 | ₩4,006 | ₩3,887 | ₩3,940 | +1.37% | 49.5만 |
|---|
| 2025.10.17 | ₩3,847 | ₩3,900 | ₩3,811 | ₩3,874 | +0.69% | 84.8만 |
|---|
| 2025.10.16 | ₩3,981 | ₩3,981 | ₩3,880 | ₩3,887 | -2.35% | 71.8만 |
|---|
| 2025.10.15 | ₩4,021 | ₩4,034 | ₩3,920 | ₩3,954 | -1.66% | 69.7만 |
|---|
| 2025.10.14 | ₩4,061 | ₩4,087 | ₩3,927 | ₩3,994 | -1.64% | 112.5만 |
|---|
| 2025.10.13 | ₩4,114 | ₩4,208 | ₩4,114 | ₩4,141 | +0.65% | 87.4만 |
|---|
| 2025.10.10 | ₩4,248 | ₩4,277 | ₩4,051 | ₩4,061 | -4.40% | 176.2만 |
|---|
