시장 데이터를 불러오는 중
전체 종목
조이 ADR 과거 주가
JOYY Inc. - American Depositary Shares · JOYY · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JOYY Inc. - American Depositary Shares · JOYY · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩108,542 | ₩110,083 | ₩107,724 | ₩108,609 | +0.06% | 45.7만 |
| 2026.10.08 | ₩108,984 | ₩109,788 | ₩107,644 | ₩108,341 | -0.59% | 20.1만 |
| 2026.10.07 | ₩108,233 | ₩109,480 | ₩107,456 | ₩108,984 | +0.69% | 17만 |
| 2026.10.06 | ₩108,367 | ₩109,011 | ₩107,456 | ₩108,073 | -0.27% | 17.4만 |
| 2026.10.05 | ₩107,175 | ₩108,729 | ₩106,947 | ₩107,872 | +0.65% | 28.9만 |
| 2026.10.02 | ₩108,260 | ₩108,260 | ₩105,071 | ₩106,116 | -1.98% | 17.4만 |
| 2026.10.01 | ₩107,805 | ₩107,952 | ₩106,250 | ₩107,604 | -0.19% | 20.8만 |
| 2026.09.30 | ₩106,411 | ₩108,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,537 |
| +1.06% |
| 42.9만 |
| 2026.09.29 | ₩108,367 | ₩108,595 | ₩107,282 | ₩108,006 | -0.33% | 29.3만 |
|---|
| 2026.09.28 | ₩106,357 | ₩108,542 | ₩106,277 | ₩107,992 | +1.54% | 22.8만 |
|---|
| 2026.09.25 | ₩107,362 | ₩107,684 | ₩105,915 | ₩106,893 | -0.44% | 31.6만 |
|---|
| 2026.09.24 | ₩107,027 | ₩107,724 | ₩106,264 | ₩106,800 | -0.21% | 35.9만 |
|---|
| 2026.09.23 | ₩105,500 | ₩107,979 | ₩103,450 | ₩107,711 | +2.10% | 90.7만 |
|---|
| 2026.09.22 | ₩107,027 | ₩108,890 | ₩106,130 | ₩108,609 | +1.48% | 51.4만 |
|---|
| 2026.09.21 | ₩106,103 | ₩106,706 | ₩103,208 | ₩106,585 | +0.45% | 41.7만 |
|---|
| 2026.09.18 | ₩106,411 | ₩106,411 | ₩104,682 | ₩105,500 | -0.86% | 31.1만 |
|---|
| 2026.09.17 | ₩105,326 | ₩106,398 | ₩104,280 | ₩105,701 | +0.36% | 24.2만 |
|---|
| 2026.09.16 | ₩103,691 | ₩106,089 | ₩103,651 | ₩105,540 | +1.78% | 58.5만 |
|---|
| 2026.09.15 | ₩103,007 | ₩104,066 | ₩102,552 | ₩103,557 | +0.53% | 34.8만 |
|---|
| 2026.09.14 | ₩103,530 | ₩104,508 | ₩103,182 | ₩103,423 | -0.10% | 48.7만 |
|---|
| 2026.09.11 | ₩100,769 | ₩103,986 | ₩100,555 | ₩103,530 | +2.74% | 32.9만 |
|---|
| 2026.09.10 | ₩99,014 | ₩101,627 | ₩99,014 | ₩100,274 | +1.27% | 36.3만 |
|---|
| 2026.09.09 | ₩99,644 | ₩99,738 | ₩98,183 | ₩98,773 | -0.87% | 18.3만 |
|---|
| 2026.09.08 | ₩99,952 | ₩100,743 | ₩99,161 | ₩99,644 | -0.31% | 51.2만 |
|---|
| 2026.09.04 | ₩99,791 | ₩101,145 | ₩99,791 | ₩100,502 | +0.71% | 17.5만 |
|---|
| 2026.09.03 | ₩99,912 | ₩100,274 | ₩98,639 | ₩99,952 | +0.04% | 20.8만 |
|---|
| 2026.09.02 | ₩98,237 | ₩100,716 | ₩98,237 | ₩99,912 | +1.71% | 31.6만 |
|---|
| 2026.09.01 | ₩99,858 | ₩101,064 | ₩98,518 | ₩99,215 | -0.64% | 30.3만 |
|---|
| 2026.08.31 | ₩100,086 | ₩102,753 | ₩99,161 | ₩100,019 | -0.07% | 54.5만 |
|---|
| 2026.08.28 | ₩100,274 | ₩102,351 | ₩97,821 | ₩99,872 | -0.40% | 61.5만 |
|---|
| 2026.08.27 | ₩100,421 | ₩102,431 | ₩98,089 | ₩100,274 | -0.15% | 40.1만 |
|---|
| 2026.08.26 | ₩102,096 | ₩108,408 | ₩97,808 | ₩100,247 | -1.81% | 81.4만 |
|---|
| 2026.08.25 | ₩98,987 | ₩100,837 | ₩97,634 | ₩100,502 | +1.53% | 102.9만 |
|---|
| 2026.08.24 | ₩98,652 | ₩99,590 | ₩97,969 | ₩98,451 | -0.20% | 25.1만 |
|---|
| 2026.08.21 | ₩98,853 | ₩100,448 | ₩97,553 | ₩98,639 | -0.22% | 19.8만 |
|---|
| 2026.08.20 | ₩100,354 | ₩101,614 | ₩97,553 | ₩98,853 | -1.50% | 32.1만 |
|---|
| 2026.08.19 | ₩99,389 | ₩100,676 | ₩98,746 | ₩100,354 | +0.97% | 32.2만 |
|---|
| 2026.08.18 | ₩99,470 | ₩99,965 | ₩98,371 | ₩98,813 | -0.66% | 21.4만 |
|---|
| 2026.08.17 | ₩97,875 | ₩99,362 | ₩97,875 | ₩98,652 | +0.79% | 21.5만 |
|---|
| 2026.08.14 | ₩96,883 | ₩98,679 | ₩96,883 | ₩97,848 | +1.00% | 21만 |
|---|
| 2026.08.13 | ₩99,778 | ₩99,939 | ₩96,187 | ₩96,709 | -3.08% | 24.4만 |
|---|
| 2026.08.12 | ₩101,815 | ₩101,815 | ₩99,295 | ₩99,376 | -2.40% | 29.7만 |
|---|
| 2026.08.11 | ₩99,738 | ₩100,542 | ₩98,116 | ₩98,371 | -1.37% | 20.2만 |
|---|
| 2026.08.10 | ₩100,059 | ₩100,716 | ₩99,577 | ₩100,341 | +0.28% | 22.3만 |
|---|
| 2026.08.07 | ₩100,099 | ₩100,703 | ₩99,108 | ₩99,751 | -0.35% | 15.9만 |
|---|
| 2026.08.06 | ₩100,234 | ₩101,265 | ₩99,563 | ₩100,140 | -0.09% | 18만 |
|---|
| 2026.08.05 | ₩100,341 | ₩101,279 | ₩99,912 | ₩100,247 | -0.09% | 29.8만 |
|---|
| 2026.08.04 | ₩99,577 | ₩100,434 | ₩98,599 | ₩100,327 | +0.75% | 17.1만 |
|---|
| 2026.08.03 | ₩99,175 | ₩99,523 | ₩96,910 | ₩99,135 | -0.04% | 22.9만 |
|---|
| 2026.07.31 | ₩96,937 | ₩99,014 | ₩95,785 | ₩98,585 | +1.70% | 29.4만 |
|---|
| 2026.07.30 | ₩99,362 | ₩99,496 | ₩97,111 | ₩97,848 | -1.52% | 45.2만 |
|---|
| 2026.07.29 | ₩101,158 | ₩101,172 | ₩98,652 | ₩99,148 | -1.99% | 24.4만 |
|---|
| 2026.07.28 | ₩100,729 | ₩102,753 | ₩99,791 | ₩100,274 | -0.45% | 36만 |
|---|
| 2026.07.27 | ₩100,140 | ₩101,239 | ₩99,255 | ₩100,234 | +0.09% | 47.2만 |
|---|
| 2026.07.24 | ₩97,808 | ₩99,604 | ₩97,218 | ₩99,094 | +1.32% | 42.4만 |
|---|
| 2026.07.23 | ₩96,910 | ₩98,049 | ₩96,213 | ₩97,259 | +0.36% | 25.5만 |
|---|
| 2026.07.22 | ₩93,801 | ₩97,259 | ₩93,801 | ₩97,058 | +3.47% | 24만 |
|---|
| 2026.07.21 | ₩95,543 | ₩97,768 | ₩95,249 | ₩96,347 | +0.84% | 23.5만 |
|---|
| 2026.07.20 | ₩94,847 | ₩96,937 | ₩94,847 | ₩95,932 | +1.14% | 29.2만 |
|---|
| 2026.07.17 | ₩91,791 | ₩94,525 | ₩91,684 | ₩93,895 | +2.29% | 14.5만 |
|---|
| 2026.07.16 | ₩95,289 | ₩95,744 | ₩92,193 | ₩92,890 | -2.52% | 30.6만 |
|---|
| 2026.07.15 | ₩93,815 | ₩95,972 | ₩93,815 | ₩95,034 | +1.30% | 25.6만 |
|---|
| 2026.07.14 | ₩94,230 | ₩94,940 | ₩93,064 | ₩93,413 | -0.87% | 17.4만 |
|---|
| 2026.07.13 | ₩94,337 | ₩94,806 | ₩93,078 | ₩93,466 | -0.92% | 16.3만 |
|---|
| 2026.07.10 | ₩96,160 | ₩96,481 | ₩94,257 | ₩94,525 | -1.70% | 19.5만 |
|---|
| 2026.07.09 | ₩94,431 | ₩96,173 | ₩93,734 | ₩96,160 | +1.83% | 20.8만 |
|---|
| 2026.07.08 | ₩93,855 | ₩94,512 | ₩92,944 | ₩94,177 | +0.34% | 22.8만 |
|---|
| 2026.07.07 | ₩93,453 | ₩94,471 | ₩92,810 | ₩93,265 | -0.20% | 20.7만 |
|---|
| 2026.07.06 | ₩91,269 | ₩93,480 | ₩91,255 | ₩92,930 | +1.82% | 31.8만 |
|---|
| 2026.07.02 | ₩89,647 | ₩90,987 | ₩89,018 | ₩90,130 | +0.54% | 29.8만 |
|---|
| 2026.07.01 | ₩88,549 | ₩90,438 | ₩88,267 | ₩89,647 | +1.24% | 33만 |
|---|
| 2026.06.30 | ₩88,575 | ₩89,071 | ₩87,235 | ₩88,428 | -0.17% | 21.7만 |
|---|
| 2026.06.29 | ₩87,597 | ₩88,951 | ₩86,887 | ₩88,348 | +0.86% | 43.4만 |
|---|
| 2026.06.26 | ₩88,441 | ₩90,304 | ₩88,441 | ₩89,326 | +1.00% | 43.4만 |
|---|
| 2026.06.25 | ₩88,361 | ₩89,647 | ₩87,450 | ₩89,018 | +0.74% | 40만 |
|---|
| 2026.06.24 | ₩88,830 | ₩90,090 | ₩87,423 | ₩88,321 | -0.57% | 30.8만 |
|---|
| 2026.06.23 | ₩88,066 | ₩91,470 | ₩87,597 | ₩88,830 | +0.87% | 40.8만 |
|---|
| 2026.06.22 | ₩88,066 | ₩90,384 | ₩87,517 | ₩90,116 | +2.33% | 20.3만 |
|---|
| 2026.06.18 | ₩88,562 | ₩89,621 | ₩87,436 | ₩88,066 | -0.56% | 49.8만 |
|---|
| 2026.06.17 | ₩89,795 | ₩90,518 | ₩88,549 | ₩89,004 | -0.88% | 27.4만 |
|---|
| 2026.06.16 | ₩91,255 | ₩92,448 | ₩90,090 | ₩90,250 | -1.10% | 32.7만 |
|---|
| 2026.06.15 | ₩91,121 | ₩93,708 | ₩90,894 | ₩92,260 | +1.25% | 27.4만 |
|---|
| 2026.06.12 | ₩92,461 | ₩92,461 | ₩89,741 | ₩90,894 | -1.70% | 36.2만 |
|---|
| 2026.06.11 | ₩91,121 | ₩91,952 | ₩89,540 | ₩91,349 | +0.25% | 42.7만 |
|---|
| 2026.06.10 | ₩88,455 | ₩92,046 | ₩88,214 | ₩91,456 | +3.39% | 34.3만 |
|---|
| 2026.06.09 | ₩89,111 | ₩90,143 | ₩86,538 | ₩88,562 | -0.62% | 35.6만 |
|---|
| 2026.06.08 | ₩88,562 | ₩89,339 | ₩86,873 | ₩88,575 | +0.02% | 25.5만 |
|---|
| 2026.06.05 | ₩91,108 | ₩91,175 | ₩87,758 | ₩88,562 | -2.79% | 41.3만 |
|---|
| 2026.06.04 | ₩88,683 | ₩91,711 | ₩88,562 | ₩91,162 | +2.80% | 28.5만 |
|---|
| 2026.06.03 | ₩91,296 | ₩92,046 | ₩89,339 | ₩89,728 | -1.72% | 38.4만 |
|---|
| 2026.06.02 | ₩91,523 | ₩92,703 | ₩90,961 | ₩92,073 | +0.60% | 37.2만 |
|---|
| 2026.06.01 | ₩90,451 | ₩92,327 | ₩90,384 | ₩91,604 | +1.27% | 38.2만 |
|---|
| 2026.05.29 | ₩88,629 | ₩91,617 | ₩88,629 | ₩90,358 | +1.95% | 47.8만 |
|---|
| 2026.05.28 | ₩85,627 | ₩89,513 | ₩85,426 | ₩88,348 | +3.18% | 44.3만 |
|---|
| 2026.05.27 | ₩85,882 | ₩90,465 | ₩85,440 | ₩87,704 | +2.12% | 58만 |
|---|
| 2026.05.26 | ₩81,567 | ₩88,173 | ₩81,205 | ₩85,882 | +5.29% | 78.7만 |
|---|
| 2026.05.22 | ₩73,460 | ₩74,478 | ₩72,683 | ₩72,924 | -0.73% | 35만 |
|---|
| 2026.05.21 | ₩75,336 | ₩75,751 | ₩73,433 | ₩75,081 | -0.34% | 33.6만 |
|---|
| 2026.05.20 | ₩75,738 | ₩76,823 | ₩75,711 | ₩76,220 | +0.64% | 20.2만 |
|---|
| 2026.05.19 | ₩76,381 | ₩76,716 | ₩75,939 | ₩76,234 | -0.19% | 16.2만 |
|---|
| 2026.05.18 | ₩75,792 | ₩77,453 | ₩75,644 | ₩76,676 | +1.17% | 22만 |
|---|
| 2026.05.15 | ₩76,462 | ₩77,051 | ₩75,148 | ₩75,483 | -1.28% | 23.9만 |
|---|
| 2026.05.14 | ₩79,369 | ₩79,369 | ₩76,207 | ₩76,850 | -3.17% | 26.2만 |
|---|
| 2026.05.13 | ₩77,266 | ₩80,508 | ₩77,051 | ₩79,879 | +3.38% | 29.5만 |
|---|
| 2026.05.12 | ₩78,539 | ₩78,820 | ₩77,292 | ₩78,029 | -0.65% | 27.7만 |
|---|
| 2026.05.11 | ₩79,289 | ₩79,731 | ₩78,539 | ₩79,101 | -0.24% | 20만 |
|---|
| 2026.05.08 | ₩78,445 | ₩79,450 | ₩77,721 | ₩78,900 | +0.58% | 16.9만 |
|---|
| 2026.05.07 | ₩80,669 | ₩80,669 | ₩77,641 | ₩79,061 | -1.99% | 26.9만 |
|---|
| 2026.05.06 | ₩79,034 | ₩81,232 | ₩78,807 | ₩80,763 | +2.19% | 36.1만 |
|---|
| 2026.05.05 | ₩79,664 | ₩79,838 | ₩78,472 | ₩78,726 | -1.18% | 17.6만 |
|---|
| 2026.05.04 | ₩78,860 | ₩79,691 | ₩78,726 | ₩79,115 | +0.32% | 28.1만 |
|---|
| 2026.05.01 | ₩79,369 | ₩79,517 | ₩77,721 | ₩78,860 | -0.64% | 18.4만 |
|---|
| 2026.04.30 | ₩76,676 | ₩79,195 | ₩76,676 | ₩79,048 | +3.09% | 19.4만 |
|---|
| 2026.04.29 | ₩77,051 | ₩77,306 | ₩75,148 | ₩76,676 | -0.49% | 41.4만 |
|---|
| 2026.04.28 | ₩78,539 | ₩78,766 | ₩76,395 | ₩77,091 | -1.84% | 38.8만 |
|---|
| 2026.04.27 | ₩79,611 | ₩80,348 | ₩78,204 | ₩78,539 | -1.35% | 40.4만 |
|---|
| 2026.04.24 | ₩77,065 | ₩78,740 | ₩77,065 | ₩78,713 | +2.14% | 16만 |
|---|
| 2026.04.23 | ₩79,115 | ₩79,664 | ₩76,569 | ₩77,386 | -2.18% | 44.8만 |
|---|
| 2026.04.22 | ₩79,168 | ₩80,254 | ₩78,766 | ₩79,383 | +0.27% | 26만 |
|---|
| 2026.04.21 | ₩84,260 | ₩84,260 | ₩80,790 | ₩81,245 | -3.58% | 39만 |
|---|
| 2026.04.20 | ₩83,832 | ₩84,944 | ₩83,483 | ₩84,180 | +0.42% | 21만 |
|---|
| 2026.04.17 | ₩85,292 | ₩85,761 | ₩83,041 | ₩84,220 | -1.26% | 26.8만 |
|---|
| 2026.04.16 | ₩85,399 | ₩86,337 | ₩83,885 | ₩84,368 | -1.21% | 27.4만 |
|---|
| 2026.04.15 | ₩84,394 | ₩85,265 | ₩83,885 | ₩84,515 | +0.14% | 20.7만 |
|---|
| 2026.04.14 | ₩81,875 | ₩84,421 | ₩81,875 | ₩83,296 | +1.73% | 21.6만 |
|---|
| 2026.04.13 | ₩80,455 | ₩81,433 | ₩80,455 | ₩81,125 | +0.83% | 17만 |
|---|
| 2026.04.10 | ₩81,339 | ₩81,929 | ₩80,093 | ₩80,455 | -1.09% | 24.3만 |
|---|
| 2026.04.09 | ₩81,942 | ₩83,081 | ₩81,044 | ₩81,393 | -0.67% | 22.3만 |
|---|
| 2026.04.08 | ₩80,549 | ₩81,996 | ₩80,535 | ₩81,460 | +1.13% | 23.8만 |
|---|
| 2026.04.07 | ₩79,771 | ₩80,776 | ₩78,177 | ₩78,565 | -1.51% | 21.5만 |
|---|
| 2026.04.06 | ₩78,793 | ₩80,053 | ₩78,793 | ₩79,477 | +0.87% | 15.3만 |
|---|
| 2026.04.02 | ₩77,292 | ₩78,659 | ₩77,292 | ₩78,391 | +1.42% | 20.9만 |
|---|
| 2026.04.01 | ₩78,606 | ₩79,785 | ₩77,627 | ₩78,123 | -0.61% | 25.7만 |
|---|
| 2026.03.31 | ₩76,234 | ₩78,766 | ₩76,234 | ₩78,244 | +2.64% | 55.1만 |
|---|
| 2026.03.30 | ₩75,738 | ₩77,895 | ₩75,376 | ₩75,671 | -0.09% | 34.4만 |
|---|
| 2026.03.27 | ₩77,386 | ₩78,820 | ₩75,483 | ₩75,604 | -2.30% | 35.3만 |
|---|
| 2026.03.26 | ₩77,721 | ₩79,436 | ₩77,252 | ₩77,547 | -0.22% | 26.3만 |
|---|
| 2026.03.25 | ₩78,297 | ₩79,986 | ₩78,096 | ₩78,579 | +0.36% | 29.2만 |
|---|
| 2026.03.24 | ₩77,855 | ₩78,833 | ₩77,105 | ₩77,976 | +0.15% | 39.1만 |
|---|
| 2026.03.23 | ₩78,659 | ₩79,503 | ₩77,091 | ₩77,855 | -1.02% | 41.3만 |
|---|
| 2026.03.20 | ₩78,525 | ₩79,423 | ₩77,735 | ₩78,740 | +0.27% | 75.6만 |
|---|
| 2026.03.19 | ₩80,388 | ₩81,018 | ₩78,498 | ₩79,075 | -1.63% | 84.8만 |
|---|
| 2026.03.18 | ₩81,473 | ₩83,202 | ₩81,406 | ₩81,661 | +0.23% | 65.7만 |
|---|
| 2026.03.17 | ₩81,661 | ₩82,733 | ₩80,763 | ₩81,473 | -0.23% | 43.5만 |
|---|
| 2026.03.16 | ₩82,987 | ₩84,729 | ₩81,674 | ₩82,023 | -1.16% | 44.8만 |
|---|
| 2026.03.13 | ₩82,599 | ₩86,351 | ₩82,411 | ₩82,733 | +0.16% | 44.5만 |
|---|
| 2026.03.12 | ₩83,135 | ₩83,845 | ₩81,795 | ₩82,036 | -1.32% | 54.3만 |
|---|
| 2026.03.11 | ₩82,076 | ₩83,952 | ₩81,580 | ₩81,942 | -0.16% | 63.7만 |
|---|
| 2026.03.10 | ₩80,870 | ₩81,862 | ₩80,106 | ₩80,133 | -0.91% | 42.2만 |
|---|
| 2026.03.09 | ₩80,937 | ₩80,977 | ₩79,329 | ₩80,857 | -0.10% | 32.1만 |
|---|
| 2026.03.06 | ₩80,468 | ₩81,688 | ₩80,240 | ₩81,473 | +1.25% | 14.1만 |
|---|
| 2026.03.05 | ₩80,147 | ₩81,299 | ₩79,664 | ₩81,152 | +1.25% | 23만 |
|---|
| 2026.03.04 | ₩79,168 | ₩80,240 | ₩78,257 | ₩80,147 | +1.24% | 22.6만 |
|---|
| 2026.03.03 | ₩78,900 | ₩79,597 | ₩78,177 | ₩78,994 | +0.12% | 42만 |
|---|
| 2026.03.02 | ₩77,681 | ₩80,348 | ₩76,381 | ₩79,946 | +2.92% | 39만 |
|---|
| 2026.02.27 | ₩83,872 | ₩84,783 | ₩79,329 | ₩79,959 | -4.67% | 42.1만 |
|---|
| 2026.02.26 | ₩83,456 | ₩84,234 | ₩82,130 | ₩84,167 | +0.85% | 11.2만 |
|---|
| 2026.02.25 | ₩82,880 | ₩84,314 | ₩82,880 | ₩83,751 | +1.05% | 11.6만 |
|---|
| 2026.02.24 | ₩82,411 | ₩82,961 | ₩81,741 | ₩82,746 | +0.41% | 27.2만 |
|---|
| 2026.02.23 | ₩83,832 | ₩84,488 | ₩82,331 | ₩82,572 | -1.50% | 28.9만 |
|---|
| 2026.02.20 | ₩82,425 | ₩84,689 | ₩82,411 | ₩83,832 | +1.71% | 23.1만 |
|---|
| 2026.02.19 | ₩82,987 | ₩83,349 | ₩81,889 | ₩83,054 | +0.08% | 19.8만 |
|---|
| 2026.02.18 | ₩83,081 | ₩84,193 | ₩81,956 | ₩82,987 | -0.11% | 20.8만 |
|---|
| 2026.02.17 | ₩81,272 | ₩82,250 | ₩80,415 | ₩81,808 | +0.66% | 25.1만 |
|---|
| 2026.02.13 | ₩81,071 | ₩82,518 | ₩80,401 | ₩81,982 | +1.12% | 31.9만 |
|---|
| 2026.02.12 | ₩86,699 | ₩86,780 | ₩81,192 | ₩82,170 | -5.22% | 45.3만 |
|---|
| 2026.02.11 | ₩86,056 | ₩86,940 | ₩84,595 | ₩86,605 | +0.64% | 26.5만 |
|---|
| 2026.02.10 | ₩86,860 | ₩87,570 | ₩85,721 | ₩86,699 | -0.19% | 13.3만 |
|---|
| 2026.02.09 | ₩84,167 | ₩87,919 | ₩84,167 | ₩87,222 | +3.63% | 39.1만 |
|---|
| 2026.02.06 | ₩83,751 | ₩85,614 | ₩83,523 | ₩84,542 | +0.94% | 38.1만 |
|---|
| 2026.02.05 | ₩82,371 | ₩84,167 | ₩82,371 | ₩83,255 | +1.07% | 23.5만 |
|---|
| 2026.02.04 | ₩83,885 | ₩83,885 | ₩81,527 | ₩82,987 | -1.07% | 102.7만 |
|---|
| 2026.02.03 | ₩86,458 | ₩87,718 | ₩84,247 | ₩85,895 | -0.65% | 46만 |
|---|
| 2026.02.02 | ₩86,766 | ₩87,128 | ₩85,788 | ₩86,592 | -0.20% | 31.7만 |
|---|
| 2026.01.30 | ₩87,704 | ₩88,951 | ₩85,761 | ₩86,230 | -1.68% | 51.4만 |
|---|
| 2026.01.29 | ₩90,291 | ₩90,518 | ₩85,775 | ₩88,991 | -1.44% | 53.5만 |
|---|
| 2026.01.28 | ₩93,654 | ₩93,801 | ₩89,956 | ₩90,036 | -3.86% | 29.8만 |
|---|
| 2026.01.27 | ₩93,801 | ₩93,976 | ₩90,880 | ₩91,885 | -2.04% | 21.7만 |
|---|
| 2026.01.26 | ₩92,917 | ₩94,686 | ₩92,783 | ₩93,654 | +0.79% | 33.4만 |
|---|
| 2026.01.23 | ₩91,443 | ₩93,064 | ₩90,706 | ₩92,997 | +1.70% | 31.8만 |
|---|
| 2026.01.22 | ₩89,848 | ₩91,698 | ₩89,822 | ₩90,706 | +0.95% | 44.8만 |
|---|
| 2026.01.21 | ₩91,215 | ₩92,461 | ₩88,187 | ₩88,763 | -2.69% | 40.9만 |
|---|
| 2026.01.20 | ₩90,157 | ₩91,631 | ₩89,393 | ₩91,229 | +1.19% | 57만 |
|---|
| 2026.01.16 | ₩92,877 | ₩94,136 | ₩91,121 | ₩93,118 | +0.26% | 47.1만 |
|---|
| 2026.01.15 | ₩93,801 | ₩94,873 | ₩93,292 | ₩93,654 | -0.16% | 31.7만 |
|---|
| 2026.01.14 | ₩93,935 | ₩94,753 | ₩92,743 | ₩93,694 | -0.26% | 38.4만 |
|---|
| 2026.01.13 | ₩92,877 | ₩95,088 | ₩92,796 | ₩94,418 | +1.66% | 29만 |
|---|
| 2026.01.12 | ₩90,585 | ₩94,445 | ₩90,585 | ₩92,877 | +2.53% | 67.5만 |
|---|
| 2026.01.09 | ₩92,850 | ₩93,024 | ₩88,441 | ₩88,977 | -4.17% | 36.7만 |
|---|
| 2026.01.08 | ₩91,041 | ₩94,136 | ₩90,679 | ₩93,038 | +2.19% | 57.8만 |
|---|
| 2026.01.07 | ₩87,544 | ₩90,652 | ₩86,994 | ₩90,304 | +3.15% | 46.8만 |
|---|
| 2026.01.06 | ₩89,781 | ₩91,577 | ₩86,967 | ₩87,691 | -2.33% | 30.8만 |
|---|
| 2026.01.05 | ₩86,431 | ₩88,776 | ₩84,770 | ₩88,589 | +2.50% | 35.8만 |
|---|
| 2026.01.02 | ₩87,450 | ₩89,165 | ₩86,565 | ₩86,753 | -0.80% | 36만 |
|---|
| 2025.12.31 | ₩86,458 | ₩88,334 | ₩86,351 | ₩86,780 | +0.37% | 38.6만 |
|---|
| 2025.12.30 | ₩87,771 | ₩88,066 | ₩85,359 | ₩85,909 | -2.12% | 33.3만 |
|---|
| 2025.12.29 | ₩87,450 | ₩88,214 | ₩86,967 | ₩87,838 | +0.44% | 23만 |
|---|
| 2025.12.26 | ₩87,343 | ₩88,830 | ₩86,445 | ₩88,401 | +1.21% | 13.5만 |
|---|
| 2025.12.24 | ₩88,441 | ₩89,647 | ₩88,147 | ₩88,240 | -0.23% | 13.7만 |
|---|
| 2025.12.23 | ₩87,905 | ₩89,031 | ₩87,423 | ₩88,495 | +0.67% | 27.4만 |
|---|
| 2025.12.22 | ₩87,369 | ₩88,763 | ₩86,552 | ₩87,905 | +0.61% | 25.6만 |
|---|
| 2025.12.19 | ₩85,761 | ₩89,111 | ₩85,748 | ₩87,343 | +1.84% | 99.8만 |
|---|
| 2025.12.18 | ₩85,051 | ₩86,029 | ₩84,421 | ₩85,855 | +0.95% | 27만 |
|---|
| 2025.12.17 | ₩84,207 | ₩86,136 | ₩84,207 | ₩84,676 | +0.56% | 20.1만 |
|---|
| 2025.12.16 | ₩84,421 | ₩85,373 | ₩81,982 | ₩83,925 | -0.59% | 20.1만 |
|---|
| 2025.12.15 | ₩86,391 | ₩86,726 | ₩84,770 | ₩85,091 | -1.50% | 25.3만 |
|---|
| 2025.12.12 | ₩85,131 | ₩86,337 | ₩85,118 | ₩86,177 | +1.23% | 41.6만 |
|---|
| 2025.12.11 | ₩85,641 | ₩86,780 | ₩84,502 | ₩84,997 | -0.75% | 29.7만 |
|---|
| 2025.12.10 | ₩85,078 | ₩87,075 | ₩85,078 | ₩85,560 | +0.57% | 35.4만 |
|---|
| 2025.12.09 | ₩85,225 | ₩86,136 | ₩84,609 | ₩85,734 | +0.60% | 27.9만 |
|---|
| 2025.12.08 | ₩85,520 | ₩87,021 | ₩85,091 | ₩86,029 | +0.60% | 38.4만 |
|---|
| 2025.12.05 | ₩84,475 | ₩86,820 | ₩84,421 | ₩85,574 | +1.30% | 47.7만 |
|---|
| 2025.12.04 | ₩82,947 | ₩84,019 | ₩82,947 | ₩83,430 | +0.58% | 26.5만 |
|---|
| 2025.12.03 | ₩83,483 | ₩85,225 | ₩82,813 | ₩82,987 | -0.59% | 39.8만 |
|---|
| 2025.12.02 | ₩84,582 | ₩84,971 | ₩82,599 | ₩83,336 | -1.47% | 35.9만 |
|---|
| 2025.12.01 | ₩84,743 | ₩85,694 | ₩84,167 | ₩84,984 | +0.28% | 38.3만 |
|---|
| 2025.11.28 | ₩86,605 | ₩88,080 | ₩84,220 | ₩84,582 | -2.34% | 29.8만 |
|---|
| 2025.11.26 | ₩86,659 | ₩86,659 | ₩84,435 | ₩84,917 | -2.01% | 31.9만 |
|---|
| 2025.11.25 | ₩87,182 | ₩87,209 | ₩84,783 | ₩86,525 | -0.75% | 56.7만 |
|---|
| 2025.11.24 | ₩84,756 | ₩87,771 | ₩84,756 | ₩86,873 | +2.50% | 71.5만 |
|---|
| 2025.11.21 | ₩85,493 | ₩87,061 | ₩82,384 | ₩82,800 | -3.15% | 51.4만 |
|---|
| 2025.11.20 | ₩85,520 | ₩90,920 | ₩84,113 | ₩85,359 | -0.19% | 139.6만 |
|---|
| 2025.11.19 | ₩78,994 | ₩83,403 | ₩78,967 | ₩80,334 | +1.70% | 40.6만 |
|---|
| 2025.11.18 | ₩77,775 | ₩80,026 | ₩77,654 | ₩79,530 | +2.26% | 41.4만 |
|---|
| 2025.11.17 | ₩78,740 | ₩79,932 | ₩77,949 | ₩78,472 | -0.34% | 33만 |
|---|
| 2025.11.14 | ₩77,359 | ₩80,294 | ₩77,172 | ₩78,632 | +1.65% | 26.3만 |
|---|
| 2025.11.13 | ₩80,401 | ₩80,991 | ₩77,815 | ₩78,311 | -2.60% | 23.4만 |
|---|
| 2025.11.12 | ₩81,192 | ₩81,540 | ₩79,423 | ₩80,214 | -1.20% | 27.1만 |
|---|
| 2025.11.11 | ₩81,728 | ₩81,982 | ₩80,415 | ₩81,661 | -0.08% | 18.6만 |
|---|
| 2025.11.10 | ₩82,505 | ₩82,505 | ₩80,964 | ₩81,661 | -1.02% | 21.5만 |
|---|
| 2025.11.07 | ₩79,490 | ₩80,951 | ₩78,659 | ₩79,731 | +0.30% | 24.8만 |
|---|
| 2025.11.06 | ₩79,825 | ₩80,951 | ₩79,302 | ₩79,463 | -0.45% | 15.5만 |
|---|
| 2025.11.05 | ₩78,686 | ₩81,071 | ₩78,271 | ₩79,892 | +1.53% | 21.1만 |
|---|
| 2025.11.04 | ₩79,745 | ₩80,589 | ₩78,338 | ₩78,820 | -1.16% | 21.5만 |
|---|
| 2025.11.03 | ₩79,838 | ₩81,433 | ₩79,838 | ₩81,018 | +1.48% | 18.8만 |
|---|
| 2025.10.31 | ₩80,401 | ₩81,085 | ₩79,329 | ₩79,477 | -1.15% | 21만 |
|---|
| 2025.10.30 | ₩80,401 | ₩81,728 | ₩79,771 | ₩80,549 | +0.18% | 31.7만 |
|---|
| 2025.10.29 | ₩80,187 | ₩81,741 | ₩80,187 | ₩81,098 | +1.14% | 20.3만 |
|---|
| 2025.10.28 | ₩81,527 | ₩81,527 | ₩78,391 | ₩79,597 | -2.37% | 29.8만 |
|---|
| 2025.10.27 | ₩81,178 | ₩82,425 | ₩81,178 | ₩81,822 | +0.79% | 21.3만 |
|---|
| 2025.10.24 | ₩79,745 | ₩80,857 | ₩79,597 | ₩80,147 | +0.50% | 13.8만 |
|---|
| 2025.10.23 | ₩78,981 | ₩80,307 | ₩78,592 | ₩79,745 | +0.97% | 16만 |
|---|
| 2025.10.22 | ₩79,115 | ₩80,267 | ₩78,056 | ₩78,780 | -0.42% | 17.5만 |
|---|
| 2025.10.21 | ₩78,659 | ₩80,750 | ₩78,659 | ₩79,343 | +0.87% | 36.4만 |
|---|
| 2025.10.20 | ₩77,721 | ₩80,401 | ₩77,721 | ₩79,101 | +1.78% | 36.3만 |
|---|
| 2025.10.17 | ₩75,443 | ₩77,078 | ₩74,840 | ₩76,368 | +1.23% | 28.9만 |
|---|
| 2025.10.16 | ₩76,609 | ₩77,721 | ₩76,140 | ₩76,247 | -0.47% | 40.2만 |
|---|
| 2025.10.15 | ₩75,711 | ₩76,931 | ₩75,282 | ₩76,542 | +1.10% | 27.6만 |
|---|
| 2025.10.14 | ₩75,363 | ₩75,698 | ₩74,318 | ₩75,282 | -0.11% | 25.1만 |
|---|
| 2025.10.13 | ₩74,827 | ₩76,261 | ₩74,827 | ₩75,256 | +0.57% | 25.5만 |
|---|
| 2025.10.10 | ₩77,105 | ₩77,882 | ₩73,138 | ₩73,527 | -4.64% | 48.1만 |
|---|