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 | ₩2,993 | ₩3,087 | ₩2,993 | ₩3,020 | +0.89% | 63.9만 |
| 2026.10.08 | ₩3,047 | ₩3,047 | ₩2,967 | ₩2,993 | -1.75% | 59.5만 |
| 2026.10.07 | ₩3,033 | ₩3,087 | ₩3,013 | ₩3,060 | +0.88% | 86.3만 |
| 2026.10.06 | ₩3,033 | ₩3,100 | ₩3,033 | ₩3,060 | +0.88% | 29만 |
| 2026.10.05 | ₩3,033 | ₩3,073 | ₩3,007 | ₩3,033 | 0.00% | 52.8만 |
| 2026.10.02 | ₩3,033 | ₩3,080 | ₩3,020 | ₩3,073 | +1.32% | 46.2만 |
| 2026.10.01 | ₩3,073 | ₩3,099 | ₩3,033 | ₩3,060 | -0.43% | 62.5만 |
| 2026.09.30 | ₩3,100 | ₩3,140 | ₩3,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,047 |
| -1.72% |
| 129.1만 |
| 2026.09.29 | ₩3,140 | ₩3,140 | ₩3,087 | ₩3,100 | -1.28% | 65만 |
|---|
| 2026.09.28 | ₩3,047 | ₩3,227 | ₩3,007 | ₩3,154 | +3.51% | 101.4만 |
|---|
| 2026.09.25 | ₩3,100 | ₩3,120 | ₩3,047 | ₩3,073 | -0.86% | 74.6만 |
|---|
| 2026.09.24 | ₩3,100 | ₩3,154 | ₩3,073 | ₩3,114 | +0.43% | 82.2만 |
|---|
| 2026.09.23 | ₩3,114 | ₩3,160 | ₩3,073 | ₩3,100 | -0.43% | 69.7만 |
|---|
| 2026.09.22 | ₩2,993 | ₩3,167 | ₩2,993 | ₩3,167 | +5.80% | 95.7만 |
|---|
| 2026.09.21 | ₩2,779 | ₩3,013 | ₩2,779 | ₩3,007 | +8.17% | 173만 |
|---|
| 2026.09.18 | ₩2,753 | ₩2,773 | ₩2,739 | ₩2,766 | +0.49% | 82.1만 |
|---|
| 2026.09.17 | ₩2,779 | ₩2,779 | ₩2,739 | ₩2,753 | -0.96% | 83.3만 |
|---|
| 2026.09.16 | ₩2,779 | ₩2,779 | ₩2,733 | ₩2,753 | -0.96% | 108.6만 |
|---|
| 2026.09.15 | ₩2,793 | ₩2,804 | ₩2,753 | ₩2,766 | -0.96% | 80.6만 |
|---|
| 2026.09.14 | ₩2,726 | ₩2,793 | ₩2,706 | ₩2,793 | +2.45% | 171.7만 |
|---|
| 2026.09.11 | ₩2,739 | ₩2,746 | ₩2,706 | ₩2,726 | -0.49% | 146만 |
|---|
| 2026.09.10 | ₩2,753 | ₩2,766 | ₩2,699 | ₩2,726 | -0.97% | 96.4만 |
|---|
| 2026.09.09 | ₩2,806 | ₩2,820 | ₩2,739 | ₩2,753 | -1.90% | 100.3만 |
|---|
| 2026.09.08 | ₩2,820 | ₩2,873 | ₩2,806 | ₩2,806 | -0.47% | 140.8만 |
|---|
| 2026.09.04 | ₩2,820 | ₩2,873 | ₩2,806 | ₩2,833 | +0.47% | 177.6만 |
|---|
| 2026.09.03 | ₩2,793 | ₩2,820 | ₩2,766 | ₩2,793 | 0.00% | 128.8만 |
|---|
| 2026.09.02 | ₩2,820 | ₩2,846 | ₩2,779 | ₩2,779 | -1.42% | 90.5만 |
|---|
| 2026.09.01 | ₩2,846 | ₩2,873 | ₩2,806 | ₩2,806 | -1.41% | 108.6만 |
|---|
| 2026.08.31 | ₩2,900 | ₩2,926 | ₩2,846 | ₩2,860 | -1.38% | 86만 |
|---|
| 2026.08.28 | ₩2,913 | ₩2,926 | ₩2,873 | ₩2,913 | 0.00% | 283.9만 |
|---|
| 2026.08.27 | ₩2,886 | ₩2,940 | ₩2,886 | ₩2,886 | 0.00% | 97.8만 |
|---|
| 2026.08.26 | ₩2,873 | ₩2,913 | ₩2,840 | ₩2,913 | +1.40% | 87.5만 |
|---|
| 2026.08.25 | ₩2,873 | ₩2,900 | ₩2,840 | ₩2,873 | 0.00% | 219.5만 |
|---|
| 2026.08.24 | ₩2,900 | ₩2,940 | ₩2,779 | ₩2,873 | -0.92% | 225.9만 |
|---|
| 2026.08.21 | ₩2,873 | ₩2,960 | ₩2,860 | ₩2,913 | +1.40% | 336.7만 |
|---|
| 2026.08.20 | ₩2,940 | ₩2,946 | ₩2,866 | ₩2,900 | -1.36% | 189.3만 |
|---|
| 2026.08.19 | ₩3,020 | ₩3,040 | ₩2,900 | ₩2,953 | -2.21% | 250.4만 |
|---|
| 2026.08.18 | ₩3,073 | ₩3,114 | ₩3,007 | ₩3,020 | -1.74% | 182만 |
|---|
| 2026.08.17 | ₩3,073 | ₩3,107 | ₩3,020 | ₩3,047 | -0.87% | 111.1만 |
|---|
| 2026.08.14 | ₩3,100 | ₩3,147 | ₩3,060 | ₩3,073 | -0.86% | 131.3만 |
|---|
| 2026.08.13 | ₩3,180 | ₩3,220 | ₩3,107 | ₩3,127 | -1.68% | 118.5만 |
|---|
| 2026.08.12 | ₩3,287 | ₩3,287 | ₩3,114 | ₩3,180 | -3.25% | 105.8만 |
|---|
| 2026.08.11 | ₩3,381 | ₩3,461 | ₩3,234 | ₩3,234 | -4.35% | 81.8만 |
|---|
| 2026.08.10 | ₩3,234 | ₩3,314 | ₩3,207 | ₩3,247 | +0.41% | 87.6만 |
|---|
| 2026.08.07 | ₩3,234 | ₩3,287 | ₩3,234 | ₩3,247 | +0.41% | 35만 |
|---|
| 2026.08.06 | ₩3,301 | ₩3,301 | ₩3,194 | ₩3,220 | -2.43% | 35.1만 |
|---|
| 2026.08.05 | ₩3,448 | ₩3,448 | ₩3,247 | ₩3,247 | -5.81% | 30.5만 |
|---|
| 2026.08.04 | ₩3,287 | ₩3,421 | ₩3,287 | ₩3,408 | +3.66% | 44.6만 |
|---|
| 2026.08.03 | ₩3,274 | ₩3,421 | ₩3,274 | ₩3,327 | +1.63% | 43.2만 |
|---|
| 2026.07.31 | ₩3,287 | ₩3,314 | ₩3,261 | ₩3,274 | -0.41% | 23.9만 |
|---|
| 2026.07.30 | ₩3,261 | ₩3,327 | ₩3,247 | ₩3,314 | +1.64% | 36.1만 |
|---|
| 2026.07.29 | ₩3,261 | ₩3,330 | ₩3,247 | ₩3,247 | -0.41% | 23만 |
|---|
| 2026.07.28 | ₩3,180 | ₩3,327 | ₩3,180 | ₩3,261 | +2.52% | 26.4만 |
|---|
| 2026.07.27 | ₩3,207 | ₩3,274 | ₩3,207 | ₩3,247 | +1.25% | 31.9만 |
|---|
| 2026.07.24 | ₩3,194 | ₩3,247 | ₩3,154 | ₩3,154 | -1.26% | 28.1만 |
|---|
| 2026.07.23 | ₩3,154 | ₩3,261 | ₩3,154 | ₩3,207 | +1.69% | 62.2만 |
|---|
| 2026.07.22 | ₩3,154 | ₩3,220 | ₩3,154 | ₩3,180 | +0.85% | 39.8만 |
|---|
| 2026.07.21 | ₩3,180 | ₩3,234 | ₩3,180 | ₩3,194 | +0.42% | 35.9만 |
|---|
| 2026.07.20 | ₩3,234 | ₩3,274 | ₩3,180 | ₩3,180 | -1.65% | 38만 |
|---|
| 2026.07.17 | ₩3,167 | ₩3,220 | ₩3,127 | ₩3,207 | +1.27% | 40만 |
|---|
| 2026.07.16 | ₩3,247 | ₩3,274 | ₩3,207 | ₩3,207 | -1.23% | 21.2만 |
|---|
| 2026.07.15 | ₩3,247 | ₩3,334 | ₩3,207 | ₩3,207 | -1.23% | 32.3만 |
|---|
| 2026.07.14 | ₩3,274 | ₩3,274 | ₩3,180 | ₩3,194 | -2.45% | 42.6만 |
|---|
| 2026.07.13 | ₩3,234 | ₩3,257 | ₩3,167 | ₩3,167 | -2.07% | 53.3만 |
|---|
| 2026.07.10 | ₩3,341 | ₩3,341 | ₩3,261 | ₩3,274 | -2.00% | 37.2만 |
|---|
| 2026.07.09 | ₩3,247 | ₩3,381 | ₩3,220 | ₩3,354 | +3.29% | 74.2만 |
|---|
| 2026.07.08 | ₩3,194 | ₩3,234 | ₩3,180 | ₩3,234 | +1.26% | 56.8만 |
|---|
| 2026.07.07 | ₩3,261 | ₩3,274 | ₩3,140 | ₩3,140 | -3.69% | 59.3만 |
|---|
| 2026.07.06 | ₩3,234 | ₩3,327 | ₩3,214 | ₩3,220 | -0.41% | 52.2만 |
|---|
| 2026.07.02 | ₩3,234 | ₩3,254 | ₩3,167 | ₩3,180 | -1.65% | 52만 |
|---|
| 2026.07.01 | ₩3,114 | ₩3,261 | ₩3,100 | ₩3,234 | +3.86% | 84.6만 |
|---|
| 2026.06.30 | ₩3,060 | ₩3,134 | ₩3,047 | ₩3,073 | +0.44% | 36.9만 |
|---|
| 2026.06.29 | ₩3,033 | ₩3,114 | ₩3,033 | ₩3,100 | +2.20% | 44.5만 |
|---|
| 2026.06.26 | ₩2,900 | ₩3,033 | ₩2,873 | ₩3,033 | +4.61% | 79.9만 |
|---|
| 2026.06.25 | ₩2,980 | ₩2,980 | ₩2,906 | ₩2,926 | -1.79% | 71만 |
|---|
| 2026.06.24 | ₩3,007 | ₩3,053 | ₩2,973 | ₩2,980 | -0.89% | 96.8만 |
|---|
| 2026.06.23 | ₩2,967 | ₩3,060 | ₩2,967 | ₩3,033 | +2.25% | 77.8만 |
|---|
| 2026.06.22 | ₩3,047 | ₩3,073 | ₩2,993 | ₩3,007 | -1.32% | 83.4만 |
|---|
| 2026.06.18 | ₩3,060 | ₩3,126 | ₩3,020 | ₩3,020 | -1.31% | 81.3만 |
|---|
| 2026.06.17 | ₩3,033 | ₩3,127 | ₩3,013 | ₩3,073 | +1.32% | 198.5만 |
|---|
| 2026.06.16 | ₩3,207 | ₩3,247 | ₩3,127 | ₩3,140 | -2.08% | 122.2만 |
|---|
| 2026.06.15 | ₩3,354 | ₩3,394 | ₩3,247 | ₩3,247 | -3.19% | 176.4만 |
|---|
| 2026.06.12 | ₩3,314 | ₩3,381 | ₩3,287 | ₩3,301 | -0.40% | 84.5만 |
|---|
| 2026.06.11 | ₩3,287 | ₩3,334 | ₩3,267 | ₩3,301 | +0.41% | 76.3만 |
|---|
| 2026.06.10 | ₩3,301 | ₩3,354 | ₩3,261 | ₩3,301 | 0.00% | 81만 |
|---|
| 2026.06.09 | ₩3,327 | ₩3,367 | ₩3,262 | ₩3,327 | 0.00% | 90.4만 |
|---|
| 2026.06.08 | ₩3,327 | ₩3,361 | ₩3,301 | ₩3,327 | 0.00% | 62.5만 |
|---|
| 2026.06.05 | ₩3,408 | ₩3,448 | ₩3,314 | ₩3,314 | -2.75% | 85.5만 |
|---|
| 2026.06.04 | ₩3,488 | ₩3,528 | ₩3,421 | ₩3,421 | -1.92% | 62.4만 |
|---|
| 2026.06.03 | ₩3,581 | ₩3,593 | ₩3,468 | ₩3,514 | -1.87% | 110.8만 |
|---|
| 2026.06.02 | ₩3,568 | ₩3,661 | ₩3,528 | ₩3,635 | +1.87% | 106만 |
|---|
| 2026.06.01 | ₩3,421 | ₩3,581 | ₩3,381 | ₩3,568 | +4.30% | 229.4만 |
|---|
| 2026.05.29 | ₩3,408 | ₩3,474 | ₩3,341 | ₩3,341 | -1.96% | 147.6만 |
|---|
| 2026.05.28 | ₩3,367 | ₩3,541 | ₩3,354 | ₩3,434 | +1.98% | 189.7만 |
|---|
| 2026.05.27 | ₩3,327 | ₩3,488 | ₩3,321 | ₩3,354 | +0.80% | 237.9만 |
|---|
| 2026.05.26 | ₩3,408 | ₩3,434 | ₩3,314 | ₩3,354 | -1.57% | 324.1만 |
|---|
| 2026.05.22 | ₩3,488 | ₩3,508 | ₩3,234 | ₩3,367 | -3.45% | 364.2만 |
|---|
| 2026.05.21 | ₩3,608 | ₩3,648 | ₩3,561 | ₩3,608 | 0.00% | 167.4만 |
|---|
| 2026.05.20 | ₩3,701 | ₩3,802 | ₩3,608 | ₩3,608 | -2.53% | 247.1만 |
|---|
| 2026.05.19 | ₩3,728 | ₩3,842 | ₩3,695 | ₩3,701 | -0.72% | 98.4만 |
|---|
| 2026.05.18 | ₩3,848 | ₩3,848 | ₩3,715 | ₩3,742 | -2.78% | 110.3만 |
|---|
| 2026.05.15 | ₩3,902 | ₩3,942 | ₩3,848 | ₩3,902 | 0.00% | 95만 |
|---|
| 2026.05.14 | ₩4,102 | ₩4,102 | ₩3,862 | ₩3,982 | -2.93% | 149.6만 |
|---|
| 2026.05.13 | ₩4,102 | ₩4,303 | ₩4,089 | ₩4,116 | +0.33% | 65.4만 |
|---|
| 2026.05.12 | ₩4,049 | ₩4,236 | ₩3,942 | ₩4,129 | +1.98% | 200.4만 |
|---|
| 2026.05.11 | ₩4,156 | ₩4,383 | ₩4,129 | ₩4,383 | +5.47% | 133.1만 |
|---|
| 2026.05.08 | ₩4,343 | ₩4,383 | ₩4,102 | ₩4,142 | -4.62% | 82.8만 |
|---|
| 2026.05.07 | ₩4,356 | ₩4,383 | ₩4,209 | ₩4,276 | -1.84% | 40.1만 |
|---|
| 2026.05.06 | ₩4,343 | ₩4,396 | ₩4,269 | ₩4,383 | +0.92% | 54.4만 |
|---|
| 2026.05.05 | ₩4,223 | ₩4,376 | ₩4,183 | ₩4,249 | +0.63% | 28.3만 |
|---|
| 2026.05.04 | ₩4,236 | ₩4,330 | ₩4,236 | ₩4,263 | +0.63% | 19.6만 |
|---|
| 2026.05.01 | ₩4,196 | ₩4,276 | ₩4,183 | ₩4,249 | +1.27% | 28.1만 |
|---|
| 2026.04.30 | ₩4,089 | ₩4,196 | ₩4,089 | ₩4,196 | +2.61% | 24.1만 |
|---|
| 2026.04.29 | ₩4,062 | ₩4,116 | ₩4,036 | ₩4,089 | +0.66% | 24.5만 |
|---|
| 2026.04.28 | ₩4,049 | ₩4,089 | ₩4,037 | ₩4,049 | 0.00% | 25.4만 |
|---|
| 2026.04.27 | ₩4,129 | ₩4,179 | ₩4,049 | ₩4,089 | -0.97% | 42.8만 |
|---|
| 2026.04.24 | ₩4,183 | ₩4,183 | ₩4,116 | ₩4,129 | -1.28% | 23.1만 |
|---|
| 2026.04.23 | ₩4,249 | ₩4,263 | ₩4,096 | ₩4,142 | -2.52% | 58.4만 |
|---|
| 2026.04.22 | ₩4,169 | ₩4,376 | ₩4,169 | ₩4,289 | +2.88% | 116.5만 |
|---|
| 2026.04.21 | ₩4,236 | ₩4,289 | ₩4,022 | ₩4,076 | -3.79% | 150만 |
|---|
| 2026.04.20 | ₩4,156 | ₩4,249 | ₩4,156 | ₩4,223 | +1.61% | 47.2만 |
|---|
| 2026.04.17 | ₩4,370 | ₩4,470 | ₩4,223 | ₩4,249 | -2.75% | 67.5만 |
|---|
| 2026.04.16 | ₩4,423 | ₩4,423 | ₩4,236 | ₩4,276 | -3.32% | 59.8만 |
|---|
| 2026.04.15 | ₩4,410 | ₩4,436 | ₩4,303 | ₩4,343 | -1.52% | 77.5만 |
|---|
| 2026.04.14 | ₩4,276 | ₩4,463 | ₩4,249 | ₩4,463 | +4.37% | 81.2만 |
|---|
| 2026.04.13 | ₩4,263 | ₩4,276 | ₩4,116 | ₩4,249 | -0.31% | 57.8만 |
|---|
| 2026.04.10 | ₩4,330 | ₩4,336 | ₩4,183 | ₩4,209 | -2.78% | 43.1만 |
|---|
| 2026.04.09 | ₩4,330 | ₩4,383 | ₩4,249 | ₩4,330 | 0.00% | 93.8만 |
|---|
| 2026.04.08 | ₩4,557 | ₩4,573 | ₩4,356 | ₩4,383 | -3.81% | 84.9만 |
|---|
| 2026.04.07 | ₩4,303 | ₩4,383 | ₩4,236 | ₩4,343 | +0.93% | 88.1만 |
|---|
| 2026.04.06 | ₩4,530 | ₩4,557 | ₩4,316 | ₩4,316 | -4.72% | 59.9만 |
|---|
| 2026.04.02 | ₩4,423 | ₩4,610 | ₩4,423 | ₩4,557 | +3.02% | 81.6만 |
|---|
| 2026.04.01 | ₩4,436 | ₩4,657 | ₩4,436 | ₩4,557 | +2.71% | 138.7만 |
|---|
| 2026.03.31 | ₩4,076 | ₩4,423 | ₩4,058 | ₩4,410 | +8.20% | 133.5만 |
|---|
| 2026.03.30 | ₩4,062 | ₩4,076 | ₩4,009 | ₩4,036 | -0.66% | 42.1만 |
|---|
| 2026.03.27 | ₩4,223 | ₩4,236 | ₩4,022 | ₩4,022 | -4.75% | 64.4만 |
|---|
| 2026.03.26 | ₩4,249 | ₩4,410 | ₩4,196 | ₩4,196 | -1.26% | 98.7만 |
|---|
| 2026.03.25 | ₩4,116 | ₩4,396 | ₩4,109 | ₩4,330 | +5.19% | 135.7만 |
|---|
| 2026.03.24 | ₩4,009 | ₩4,116 | ₩4,002 | ₩4,062 | +1.33% | 132.8만 |
|---|
| 2026.03.23 | ₩4,196 | ₩4,196 | ₩3,949 | ₩4,102 | -2.23% | 138만 |
|---|
| 2026.03.20 | ₩4,223 | ₩4,304 | ₩4,062 | ₩4,062 | -3.80% | 162.8만 |
|---|
| 2026.03.19 | ₩4,410 | ₩4,423 | ₩4,209 | ₩4,396 | -0.30% | 219.3만 |
|---|
| 2026.03.18 | ₩4,343 | ₩4,931 | ₩4,343 | ₩4,624 | +6.46% | 485.6만 |
|---|
| 2026.03.17 | ₩4,142 | ₩4,209 | ₩3,915 | ₩4,209 | +1.61% | 473.7만 |
|---|
| 2026.03.16 | ₩4,624 | ₩4,730 | ₩4,517 | ₩4,624 | 0.00% | 193.4만 |
|---|
| 2026.03.13 | ₩4,450 | ₩4,677 | ₩4,450 | ₩4,503 | +1.20% | 146.1만 |
|---|
| 2026.03.12 | ₩4,383 | ₩4,396 | ₩4,263 | ₩4,316 | -1.52% | 138.6만 |
|---|
| 2026.03.11 | ₩4,624 | ₩4,637 | ₩4,356 | ₩4,423 | -4.34% | 154.4만 |
|---|
| 2026.03.10 | ₩4,650 | ₩4,717 | ₩4,570 | ₩4,610 | -0.86% | 110.6만 |
|---|
| 2026.03.09 | ₩4,610 | ₩4,704 | ₩4,530 | ₩4,664 | +1.16% | 88.8만 |
|---|
| 2026.03.06 | ₩4,637 | ₩4,771 | ₩4,557 | ₩4,624 | -0.29% | 76.6만 |
|---|
| 2026.03.05 | ₩4,677 | ₩4,730 | ₩4,557 | ₩4,637 | -0.86% | 75만 |
|---|
| 2026.03.04 | ₩4,637 | ₩4,824 | ₩4,637 | ₩4,650 | +0.29% | 90.7만 |
|---|
| 2026.03.03 | ₩4,690 | ₩4,704 | ₩4,510 | ₩4,624 | -1.42% | 107.7만 |
|---|
| 2026.03.02 | ₩4,904 | ₩4,931 | ₩4,797 | ₩4,811 | -1.91% | 77.5만 |
|---|
| 2026.02.27 | ₩5,024 | ₩5,131 | ₩4,904 | ₩4,984 | -0.80% | 115.7만 |
|---|
| 2026.02.26 | ₩5,292 | ₩5,358 | ₩5,004 | ₩5,051 | -4.55% | 147.5만 |
|---|
| 2026.02.25 | ₩5,158 | ₩5,332 | ₩5,065 | ₩5,318 | +3.11% | 268.7만 |
|---|
| 2026.02.24 | ₩5,131 | ₩5,205 | ₩4,864 | ₩5,118 | -0.26% | 157.5만 |
|---|
| 2026.02.23 | ₩5,131 | ₩5,292 | ₩4,964 | ₩5,265 | +2.60% | 163.2만 |
|---|
| 2026.02.20 | ₩5,278 | ₩5,298 | ₩5,018 | ₩5,051 | -4.30% | 113만 |
|---|
| 2026.02.19 | ₩5,425 | ₩5,479 | ₩5,245 | ₩5,332 | -1.72% | 85.6만 |
|---|
| 2026.02.18 | ₩5,746 | ₩5,773 | ₩5,372 | ₩5,425 | -5.58% | 93.1만 |
|---|
| 2026.02.17 | ₩5,693 | ₩5,946 | ₩5,666 | ₩5,706 | +0.23% | 131.9만 |
|---|
| 2026.02.13 | ₩5,492 | ₩5,906 | ₩5,358 | ₩5,719 | +4.14% | 182.9만 |
|---|
| 2026.02.12 | ₩6,134 | ₩6,134 | ₩5,505 | ₩5,519 | -10.02% | 225.8만 |
|---|
| 2026.02.11 | ₩6,521 | ₩6,548 | ₩6,087 | ₩6,160 | -5.53% | 216.5만 |
|---|
| 2026.02.10 | ₩6,347 | ₩6,588 | ₩6,240 | ₩6,521 | +2.74% | 238.7만 |
|---|
| 2026.02.09 | ₩6,027 | ₩6,501 | ₩5,946 | ₩6,347 | +5.32% | 255.2만 |
|---|
| 2026.02.06 | ₩5,973 | ₩6,267 | ₩5,920 | ₩6,227 | +4.25% | 199.2만 |
|---|
| 2026.02.05 | ₩5,786 | ₩5,973 | ₩5,786 | ₩5,799 | +0.23% | 191.4만 |
|---|
| 2026.02.04 | ₩5,853 | ₩5,953 | ₩5,612 | ₩5,826 | -0.46% | 296.2만 |
|---|
| 2026.02.03 | ₩5,853 | ₩6,013 | ₩5,693 | ₩5,920 | +1.14% | 235.2만 |
|---|
| 2026.02.02 | ₩5,439 | ₩6,013 | ₩5,332 | ₩5,920 | +8.85% | 258.2만 |
|---|
| 2026.01.30 | ₩5,465 | ₩5,846 | ₩5,453 | ₩5,666 | +3.67% | 323.6만 |
|---|
| 2026.01.29 | ₩5,679 | ₩5,759 | ₩5,325 | ₩5,586 | -1.65% | 601.4만 |
|---|
| 2026.01.28 | ₩5,773 | ₩6,180 | ₩5,586 | ₩5,759 | -0.23% | 760.9만 |
|---|
| 2026.01.27 | ₩4,864 | ₩6,194 | ₩4,851 | ₩5,693 | +17.03% | 1311.2만 |
|---|
| 2026.01.26 | ₩4,557 | ₩5,278 | ₩4,557 | ₩4,771 | +4.69% | 543.4만 |
|---|
| 2026.01.23 | ₩4,624 | ₩4,650 | ₩4,316 | ₩4,463 | -3.47% | 217.4만 |
|---|
| 2026.01.22 | ₩4,677 | ₩4,771 | ₩4,624 | ₩4,624 | -1.14% | 88.6만 |
|---|
| 2026.01.21 | ₩4,730 | ₩4,797 | ₩4,537 | ₩4,637 | -1.98% | 163.3만 |
|---|
| 2026.01.20 | ₩4,811 | ₩4,944 | ₩4,717 | ₩4,717 | -1.94% | 156.8만 |
|---|
| 2026.01.16 | ₩4,998 | ₩5,024 | ₩4,931 | ₩4,958 | -0.80% | 183.5만 |
|---|
| 2026.01.15 | ₩4,891 | ₩5,105 | ₩4,877 | ₩5,011 | +2.46% | 192.1만 |
|---|
| 2026.01.14 | ₩4,637 | ₩5,065 | ₩4,637 | ₩4,958 | +6.92% | 327만 |
|---|
| 2026.01.13 | ₩4,811 | ₩4,837 | ₩4,590 | ₩4,664 | -3.06% | 213.5만 |
|---|
| 2026.01.12 | ₩4,811 | ₩5,178 | ₩4,757 | ₩4,877 | +1.39% | 359.6만 |
|---|
| 2026.01.09 | ₩4,904 | ₩5,252 | ₩4,677 | ₩4,677 | -4.63% | 279.6만 |
|---|
| 2026.01.08 | ₩4,503 | ₩5,145 | ₩4,490 | ₩4,757 | +5.64% | 724.4만 |
|---|
| 2026.01.07 | ₩4,196 | ₩4,276 | ₩4,142 | ₩4,156 | -0.96% | 143.9만 |
|---|
| 2026.01.06 | ₩4,209 | ₩4,209 | ₩4,029 | ₩4,036 | -4.13% | 125.1만 |
|---|
| 2026.01.05 | ₩4,183 | ₩4,383 | ₩4,116 | ₩4,236 | +1.28% | 120만 |
|---|
| 2026.01.02 | ₩3,942 | ₩4,142 | ₩3,929 | ₩4,049 | +2.71% | 101.9만 |
|---|
| 2025.12.31 | ₩3,835 | ₩3,942 | ₩3,835 | ₩3,848 | +0.35% | 98.7만 |
|---|
| 2025.12.30 | ₩3,795 | ₩3,942 | ₩3,768 | ₩3,875 | +2.11% | 131.6만 |
|---|
| 2025.12.29 | ₩3,915 | ₩3,935 | ₩3,742 | ₩3,755 | -4.10% | 106만 |
|---|
| 2025.12.26 | ₩3,942 | ₩3,969 | ₩3,889 | ₩3,969 | +0.68% | 25.4만 |
|---|
| 2025.12.24 | ₩3,955 | ₩3,969 | ₩3,929 | ₩3,942 | -0.34% | 20.3만 |
|---|
| 2025.12.23 | ₩3,955 | ₩3,995 | ₩3,929 | ₩3,982 | +0.68% | 34.1만 |
|---|
| 2025.12.22 | ₩4,049 | ₩4,049 | ₩3,915 | ₩3,995 | -1.32% | 70.8만 |
|---|
| 2025.12.19 | ₩4,022 | ₩4,116 | ₩4,022 | ₩4,062 | +1.00% | 48.1만 |
|---|
| 2025.12.18 | ₩3,982 | ₩4,076 | ₩3,982 | ₩4,036 | +1.34% | 42.4만 |
|---|
| 2025.12.17 | ₩4,116 | ₩4,229 | ₩3,955 | ₩3,982 | -3.25% | 55.8만 |
|---|
| 2025.12.16 | ₩4,102 | ₩4,216 | ₩4,089 | ₩4,142 | +0.98% | 42만 |
|---|
| 2025.12.15 | ₩4,142 | ₩4,183 | ₩4,009 | ₩4,169 | +0.65% | 82.3만 |
|---|
| 2025.12.12 | ₩4,316 | ₩4,316 | ₩4,169 | ₩4,169 | -3.41% | 63.2만 |
|---|
| 2025.12.11 | ₩4,423 | ₩4,436 | ₩4,276 | ₩4,316 | -2.42% | 72.2만 |
|---|
| 2025.12.10 | ₩4,183 | ₩4,517 | ₩4,169 | ₩4,436 | +6.07% | 257만 |
|---|
| 2025.12.09 | ₩4,196 | ₩4,323 | ₩4,129 | ₩4,156 | -0.96% | 76.3만 |
|---|
| 2025.12.08 | ₩4,009 | ₩4,396 | ₩4,009 | ₩4,249 | +6.00% | 271.2만 |
|---|
| 2025.12.05 | ₩3,808 | ₩4,076 | ₩3,768 | ₩3,969 | +4.21% | 300.7만 |
|---|
| 2025.12.04 | ₩3,701 | ₩3,755 | ₩3,701 | ₩3,742 | +1.08% | 75.9만 |
|---|
| 2025.12.03 | ₩3,675 | ₩3,728 | ₩3,675 | ₩3,701 | +0.73% | 49.3만 |
|---|
| 2025.12.02 | ₩3,768 | ₩3,776 | ₩3,701 | ₩3,701 | -1.77% | 50만 |
|---|
| 2025.12.01 | ₩3,848 | ₩3,902 | ₩3,742 | ₩3,755 | -2.43% | 76.3만 |
|---|
| 2025.11.28 | ₩3,822 | ₩3,942 | ₩3,808 | ₩3,808 | -0.35% | 72.2만 |
|---|
| 2025.11.26 | ₩3,782 | ₩3,895 | ₩3,782 | ₩3,808 | +0.71% | 146.3만 |
|---|
| 2025.11.25 | ₩3,675 | ₩3,782 | ₩3,655 | ₩3,742 | +1.82% | 69.1만 |
|---|
| 2025.11.24 | ₩3,501 | ₩3,708 | ₩3,501 | ₩3,675 | +4.96% | 92.6만 |
|---|
| 2025.11.21 | ₩3,488 | ₩3,568 | ₩3,488 | ₩3,528 | +1.15% | 75.3만 |
|---|
| 2025.11.20 | ₩3,595 | ₩3,722 | ₩3,514 | ₩3,514 | -2.23% | 80.8만 |
|---|
| 2025.11.19 | ₩3,595 | ₩3,768 | ₩3,555 | ₩3,595 | 0.00% | 96.7만 |
|---|
| 2025.11.18 | ₩3,595 | ₩3,735 | ₩3,561 | ₩3,688 | +2.60% | 111.7만 |
|---|
| 2025.11.17 | ₩3,528 | ₩3,675 | ₩3,528 | ₩3,595 | +1.89% | 105.9만 |
|---|
| 2025.11.14 | ₩3,608 | ₩3,681 | ₩3,541 | ₩3,595 | -0.37% | 74.7만 |
|---|
| 2025.11.13 | ₩3,635 | ₩3,715 | ₩3,608 | ₩3,675 | +1.10% | 123.4만 |
|---|
| 2025.11.12 | ₩3,848 | ₩3,915 | ₩3,541 | ₩3,581 | -6.94% | 125.8만 |
|---|
| 2025.11.11 | ₩3,728 | ₩3,795 | ₩3,675 | ₩3,742 | +0.36% | 102.8만 |
|---|
| 2025.11.10 | ₩3,648 | ₩3,782 | ₩3,648 | ₩3,715 | +1.83% | 67만 |
|---|
| 2025.11.07 | ₩3,581 | ₩3,635 | ₩3,461 | ₩3,621 | +1.12% | 88.2만 |
|---|
| 2025.11.06 | ₩3,715 | ₩3,715 | ₩3,615 | ₩3,635 | -2.16% | 40.7만 |
|---|
| 2025.11.05 | ₩3,742 | ₩3,742 | ₩3,648 | ₩3,661 | -2.14% | 63.3만 |
|---|
| 2025.11.04 | ₩3,675 | ₩3,675 | ₩3,541 | ₩3,568 | -2.91% | 61.9만 |
|---|
| 2025.11.03 | ₩3,701 | ₩3,808 | ₩3,675 | ₩3,728 | +0.72% | 67.4만 |
|---|
| 2025.10.31 | ₩3,661 | ₩3,708 | ₩3,628 | ₩3,675 | +0.36% | 41.1만 |
|---|
| 2025.10.30 | ₩3,715 | ₩3,742 | ₩3,581 | ₩3,621 | -2.52% | 124만 |
|---|
| 2025.10.29 | ₩3,768 | ₩3,782 | ₩3,675 | ₩3,755 | -0.35% | 204.4만 |
|---|
| 2025.10.28 | ₩3,929 | ₩3,929 | ₩3,755 | ₩3,808 | -3.06% | 218만 |
|---|
| 2025.10.27 | ₩4,102 | ₩4,102 | ₩3,889 | ₩3,942 | -3.91% | 194.6만 |
|---|
| 2025.10.24 | ₩4,089 | ₩4,129 | ₩4,062 | ₩4,076 | -0.33% | 46.7만 |
|---|
| 2025.10.23 | ₩4,049 | ₩4,116 | ₩4,049 | ₩4,076 | +0.66% | 36.5만 |
|---|
| 2025.10.22 | ₩3,995 | ₩4,183 | ₩3,995 | ₩4,049 | +1.34% | 114.7만 |
|---|
| 2025.10.21 | ₩3,969 | ₩4,049 | ₩3,955 | ₩3,995 | +0.67% | 48.7만 |
|---|
| 2025.10.20 | ₩3,889 | ₩4,008 | ₩3,889 | ₩3,942 | +1.37% | 49.5만 |
|---|
| 2025.10.17 | ₩3,848 | ₩3,902 | ₩3,812 | ₩3,875 | +0.69% | 84.8만 |
|---|
| 2025.10.16 | ₩3,982 | ₩3,982 | ₩3,882 | ₩3,889 | -2.35% | 71.8만 |
|---|
| 2025.10.15 | ₩4,022 | ₩4,036 | ₩3,922 | ₩3,955 | -1.66% | 69.7만 |
|---|
| 2025.10.14 | ₩4,062 | ₩4,089 | ₩3,929 | ₩3,995 | -1.64% | 112.5만 |
|---|
| 2025.10.13 | ₩4,116 | ₩4,209 | ₩4,116 | ₩4,142 | +0.65% | 87.4만 |
|---|
| 2025.10.10 | ₩4,249 | ₩4,279 | ₩4,053 | ₩4,062 | -4.40% | 176.2만 |
|---|
