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 | ₩108,101 | ₩109,636 | ₩107,287 | ₩108,168 | +0.06% | 45.7만 |
| 2026.10.08 | ₩108,541 | ₩109,342 | ₩107,207 | ₩107,901 | -0.59% | 20.1만 |
| 2026.10.07 | ₩107,794 | ₩109,035 | ₩107,020 | ₩108,541 | +0.69% | 17만 |
| 2026.10.06 | ₩107,927 | ₩108,568 | ₩107,020 | ₩107,634 | -0.27% | 17.4만 |
| 2026.10.05 | ₩106,740 | ₩108,288 | ₩106,513 | ₩107,434 | +0.65% | 28.9만 |
| 2026.10.02 | ₩107,821 | ₩107,821 | ₩104,644 | ₩105,685 | -1.98% | 17.4만 |
| 2026.10.01 | ₩107,367 | ₩107,514 | ₩105,819 | ₩107,167 | -0.19% | 20.8만 |
| 2026.09.30 | ₩105,979 | ₩107,807 | ₩105,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,100 |
| +1.06% |
| 42.9만 |
| 2026.09.29 | ₩107,927 | ₩108,154 | ₩106,846 | ₩107,567 | -0.33% | 29.3만 |
|---|
| 2026.09.28 | ₩105,926 | ₩108,101 | ₩105,846 | ₩107,554 | +1.54% | 22.8만 |
|---|
| 2026.09.25 | ₩106,927 | ₩107,247 | ₩105,485 | ₩106,459 | -0.44% | 31.6만 |
|---|
| 2026.09.24 | ₩106,593 | ₩107,287 | ₩105,832 | ₩106,366 | -0.21% | 35.9만 |
|---|
| 2026.09.23 | ₩105,071 | ₩107,540 | ₩103,030 | ₩107,274 | +2.10% | 90.7만 |
|---|
| 2026.09.22 | ₩106,593 | ₩108,448 | ₩105,699 | ₩108,168 | +1.48% | 51.4만 |
|---|
| 2026.09.21 | ₩105,672 | ₩106,273 | ₩102,789 | ₩106,152 | +0.45% | 41.7만 |
|---|
| 2026.09.18 | ₩105,979 | ₩105,979 | ₩104,257 | ₩105,071 | -0.86% | 31.1만 |
|---|
| 2026.09.17 | ₩104,898 | ₩105,966 | ₩103,857 | ₩105,272 | +0.36% | 24.2만 |
|---|
| 2026.09.16 | ₩103,270 | ₩105,659 | ₩103,230 | ₩105,112 | +1.78% | 58.5만 |
|---|
| 2026.09.15 | ₩102,589 | ₩103,643 | ₩102,135 | ₩103,136 | +0.53% | 34.8만 |
|---|
| 2026.09.14 | ₩103,110 | ₩104,084 | ₩102,763 | ₩103,003 | -0.10% | 48.7만 |
|---|
| 2026.09.11 | ₩100,360 | ₩103,563 | ₩100,147 | ₩103,110 | +2.74% | 32.9만 |
|---|
| 2026.09.10 | ₩98,612 | ₩101,215 | ₩98,612 | ₩99,867 | +1.27% | 36.3만 |
|---|
| 2026.09.09 | ₩99,239 | ₩99,333 | ₩97,785 | ₩98,372 | -0.87% | 18.3만 |
|---|
| 2026.09.08 | ₩99,546 | ₩100,334 | ₩98,759 | ₩99,239 | -0.31% | 51.2만 |
|---|
| 2026.09.04 | ₩99,386 | ₩100,734 | ₩99,386 | ₩100,094 | +0.71% | 17.5만 |
|---|
| 2026.09.03 | ₩99,506 | ₩99,867 | ₩98,238 | ₩99,546 | +0.04% | 20.8만 |
|---|
| 2026.09.02 | ₩97,838 | ₩100,307 | ₩97,838 | ₩99,506 | +1.71% | 31.6만 |
|---|
| 2026.09.01 | ₩99,453 | ₩100,654 | ₩98,118 | ₩98,812 | -0.64% | 30.3만 |
|---|
| 2026.08.31 | ₩99,680 | ₩102,336 | ₩98,759 | ₩99,613 | -0.07% | 54.5만 |
|---|
| 2026.08.28 | ₩99,867 | ₩101,935 | ₩97,424 | ₩99,466 | -0.40% | 61.5만 |
|---|
| 2026.08.27 | ₩100,013 | ₩102,015 | ₩97,691 | ₩99,867 | -0.15% | 40.1만 |
|---|
| 2026.08.26 | ₩101,682 | ₩107,968 | ₩97,411 | ₩99,840 | -1.81% | 81.4만 |
|---|
| 2026.08.25 | ₩98,585 | ₩100,427 | ₩97,237 | ₩100,094 | +1.53% | 102.9만 |
|---|
| 2026.08.24 | ₩98,252 | ₩99,186 | ₩97,571 | ₩98,052 | -0.20% | 25.1만 |
|---|
| 2026.08.21 | ₩98,452 | ₩100,040 | ₩97,157 | ₩98,238 | -0.22% | 19.8만 |
|---|
| 2026.08.20 | ₩99,947 | ₩101,201 | ₩97,157 | ₩98,452 | -1.50% | 32.1만 |
|---|
| 2026.08.19 | ₩98,986 | ₩100,267 | ₩98,345 | ₩99,947 | +0.97% | 32.2만 |
|---|
| 2026.08.18 | ₩99,066 | ₩99,560 | ₩97,972 | ₩98,412 | -0.66% | 21.4만 |
|---|
| 2026.08.17 | ₩97,478 | ₩98,959 | ₩97,478 | ₩98,252 | +0.79% | 21.5만 |
|---|
| 2026.08.14 | ₩96,490 | ₩98,278 | ₩96,490 | ₩97,451 | +1.00% | 21만 |
|---|
| 2026.08.13 | ₩99,373 | ₩99,533 | ₩95,796 | ₩96,317 | -3.08% | 24.4만 |
|---|
| 2026.08.12 | ₩101,401 | ₩101,401 | ₩98,892 | ₩98,972 | -2.40% | 29.7만 |
|---|
| 2026.08.11 | ₩99,333 | ₩100,134 | ₩97,718 | ₩97,972 | -1.37% | 20.2만 |
|---|
| 2026.08.10 | ₩99,653 | ₩100,307 | ₩99,173 | ₩99,933 | +0.28% | 22.3만 |
|---|
| 2026.08.07 | ₩99,693 | ₩100,294 | ₩98,706 | ₩99,346 | -0.35% | 15.9만 |
|---|
| 2026.08.06 | ₩99,827 | ₩100,854 | ₩99,159 | ₩99,733 | -0.09% | 18만 |
|---|
| 2026.08.05 | ₩99,933 | ₩100,868 | ₩99,506 | ₩99,840 | -0.09% | 29.8만 |
|---|
| 2026.08.04 | ₩99,173 | ₩100,027 | ₩98,198 | ₩99,920 | +0.75% | 17.1만 |
|---|
| 2026.08.03 | ₩98,772 | ₩99,119 | ₩96,517 | ₩98,732 | -0.04% | 22.9만 |
|---|
| 2026.07.31 | ₩96,544 | ₩98,612 | ₩95,396 | ₩98,185 | +1.70% | 29.4만 |
|---|
| 2026.07.30 | ₩98,959 | ₩99,093 | ₩96,717 | ₩97,451 | -1.52% | 45.2만 |
|---|
| 2026.07.29 | ₩100,747 | ₩100,761 | ₩98,252 | ₩98,746 | -1.99% | 24.4만 |
|---|
| 2026.07.28 | ₩100,320 | ₩102,336 | ₩99,386 | ₩99,867 | -0.45% | 36만 |
|---|
| 2026.07.27 | ₩99,733 | ₩100,828 | ₩98,852 | ₩99,827 | +0.09% | 47.2만 |
|---|
| 2026.07.24 | ₩97,411 | ₩99,199 | ₩96,824 | ₩98,692 | +1.32% | 42.4만 |
|---|
| 2026.07.23 | ₩96,517 | ₩97,651 | ₩95,823 | ₩96,864 | +0.36% | 25.5만 |
|---|
| 2026.07.22 | ₩93,421 | ₩96,864 | ₩93,421 | ₩96,664 | +3.47% | 24만 |
|---|
| 2026.07.21 | ₩95,156 | ₩97,371 | ₩94,862 | ₩95,956 | +0.84% | 23.5만 |
|---|
| 2026.07.20 | ₩94,462 | ₩96,544 | ₩94,462 | ₩95,543 | +1.14% | 29.2만 |
|---|
| 2026.07.17 | ₩91,419 | ₩94,141 | ₩91,312 | ₩93,514 | +2.29% | 14.5만 |
|---|
| 2026.07.16 | ₩94,902 | ₩95,356 | ₩91,819 | ₩92,513 | -2.52% | 30.6만 |
|---|
| 2026.07.15 | ₩93,434 | ₩95,583 | ₩93,434 | ₩94,648 | +1.30% | 25.6만 |
|---|
| 2026.07.14 | ₩93,848 | ₩94,555 | ₩92,687 | ₩93,034 | -0.87% | 17.4만 |
|---|
| 2026.07.13 | ₩93,954 | ₩94,422 | ₩92,700 | ₩93,087 | -0.92% | 16.3만 |
|---|
| 2026.07.10 | ₩95,769 | ₩96,090 | ₩93,874 | ₩94,141 | -1.70% | 19.5만 |
|---|
| 2026.07.09 | ₩94,048 | ₩95,783 | ₩93,354 | ₩95,769 | +1.83% | 20.8만 |
|---|
| 2026.07.08 | ₩93,474 | ₩94,128 | ₩92,566 | ₩93,794 | +0.34% | 22.8만 |
|---|
| 2026.07.07 | ₩93,074 | ₩94,088 | ₩92,433 | ₩92,887 | -0.20% | 20.7만 |
|---|
| 2026.07.06 | ₩90,898 | ₩93,100 | ₩90,885 | ₩92,553 | +1.82% | 31.8만 |
|---|
| 2026.07.02 | ₩89,283 | ₩90,618 | ₩88,656 | ₩89,764 | +0.54% | 29.8만 |
|---|
| 2026.07.01 | ₩88,189 | ₩90,071 | ₩87,909 | ₩89,283 | +1.24% | 33만 |
|---|
| 2026.06.30 | ₩88,216 | ₩88,710 | ₩86,881 | ₩88,069 | -0.17% | 21.7만 |
|---|
| 2026.06.29 | ₩87,241 | ₩88,589 | ₩86,534 | ₩87,989 | +0.86% | 43.4만 |
|---|
| 2026.06.26 | ₩88,082 | ₩89,937 | ₩88,082 | ₩88,963 | +1.00% | 43.4만 |
|---|
| 2026.06.25 | ₩88,002 | ₩89,283 | ₩87,095 | ₩88,656 | +0.74% | 40만 |
|---|
| 2026.06.24 | ₩88,469 | ₩89,724 | ₩87,068 | ₩87,962 | -0.57% | 30.8만 |
|---|
| 2026.06.23 | ₩87,709 | ₩91,098 | ₩87,241 | ₩88,469 | +0.87% | 40.8만 |
|---|
| 2026.06.22 | ₩87,709 | ₩90,017 | ₩87,161 | ₩89,751 | +2.33% | 20.3만 |
|---|
| 2026.06.18 | ₩88,202 | ₩89,257 | ₩87,081 | ₩87,709 | -0.56% | 49.8만 |
|---|
| 2026.06.17 | ₩89,430 | ₩90,151 | ₩88,189 | ₩88,643 | -0.88% | 27.4만 |
|---|
| 2026.06.16 | ₩90,885 | ₩92,073 | ₩89,724 | ₩89,884 | -1.10% | 32.7만 |
|---|
| 2026.06.15 | ₩90,751 | ₩93,327 | ₩90,525 | ₩91,886 | +1.25% | 27.4만 |
|---|
| 2026.06.12 | ₩92,086 | ₩92,086 | ₩89,377 | ₩90,525 | -1.70% | 36.2만 |
|---|
| 2026.06.11 | ₩90,751 | ₩91,579 | ₩89,177 | ₩90,978 | +0.25% | 42.7만 |
|---|
| 2026.06.10 | ₩88,096 | ₩91,672 | ₩87,855 | ₩91,085 | +3.39% | 34.3만 |
|---|
| 2026.06.09 | ₩88,750 | ₩89,777 | ₩86,187 | ₩88,202 | -0.62% | 35.6만 |
|---|
| 2026.06.08 | ₩88,202 | ₩88,976 | ₩86,521 | ₩88,216 | +0.02% | 25.5만 |
|---|
| 2026.06.05 | ₩90,738 | ₩90,805 | ₩87,402 | ₩88,202 | -2.79% | 41.3만 |
|---|
| 2026.06.04 | ₩88,323 | ₩91,339 | ₩88,202 | ₩90,791 | +2.80% | 28.5만 |
|---|
| 2026.06.03 | ₩90,925 | ₩91,672 | ₩88,976 | ₩89,363 | -1.72% | 38.4만 |
|---|
| 2026.06.02 | ₩91,152 | ₩92,326 | ₩90,591 | ₩91,699 | +0.60% | 37.2만 |
|---|
| 2026.06.01 | ₩90,084 | ₩91,953 | ₩90,017 | ₩91,232 | +1.27% | 38.2만 |
|---|
| 2026.05.29 | ₩88,269 | ₩91,245 | ₩88,269 | ₩89,991 | +1.95% | 47.8만 |
|---|
| 2026.05.28 | ₩85,280 | ₩89,150 | ₩85,079 | ₩87,989 | +3.18% | 44.3만 |
|---|
| 2026.05.27 | ₩85,533 | ₩90,097 | ₩85,093 | ₩87,348 | +2.12% | 58만 |
|---|
| 2026.05.26 | ₩81,236 | ₩87,815 | ₩80,876 | ₩85,533 | +5.29% | 78.7만 |
|---|
| 2026.05.22 | ₩73,162 | ₩74,176 | ₩72,388 | ₩72,628 | -0.73% | 35만 |
|---|
| 2026.05.21 | ₩75,030 | ₩75,444 | ₩73,135 | ₩74,777 | -0.34% | 33.6만 |
|---|
| 2026.05.20 | ₩75,430 | ₩76,511 | ₩75,404 | ₩75,911 | +0.64% | 20.2만 |
|---|
| 2026.05.19 | ₩76,071 | ₩76,405 | ₩75,631 | ₩75,924 | -0.19% | 16.2만 |
|---|
| 2026.05.18 | ₩75,484 | ₩77,139 | ₩75,337 | ₩76,365 | +1.17% | 22만 |
|---|
| 2026.05.15 | ₩76,151 | ₩76,738 | ₩74,843 | ₩75,177 | -1.28% | 23.9만 |
|---|
| 2026.05.14 | ₩79,047 | ₩79,047 | ₩75,898 | ₩76,538 | -3.17% | 26.2만 |
|---|
| 2026.05.13 | ₩76,952 | ₩80,182 | ₩76,738 | ₩79,554 | +3.38% | 29.5만 |
|---|
| 2026.05.12 | ₩78,220 | ₩78,500 | ₩76,979 | ₩77,713 | -0.65% | 27.7만 |
|---|
| 2026.05.11 | ₩78,967 | ₩79,408 | ₩78,220 | ₩78,780 | -0.24% | 20만 |
|---|
| 2026.05.08 | ₩78,126 | ₩79,127 | ₩77,406 | ₩78,580 | +0.58% | 16.9만 |
|---|
| 2026.05.07 | ₩80,342 | ₩80,342 | ₩77,326 | ₩78,740 | -1.99% | 26.9만 |
|---|
| 2026.05.06 | ₩78,714 | ₩80,902 | ₩78,487 | ₩80,435 | +2.19% | 36.1만 |
|---|
| 2026.05.05 | ₩79,341 | ₩79,514 | ₩78,153 | ₩78,407 | -1.18% | 17.6만 |
|---|
| 2026.05.04 | ₩78,540 | ₩79,367 | ₩78,407 | ₩78,794 | +0.32% | 28.1만 |
|---|
| 2026.05.01 | ₩79,047 | ₩79,194 | ₩77,406 | ₩78,540 | -0.64% | 18.4만 |
|---|
| 2026.04.30 | ₩76,365 | ₩78,874 | ₩76,365 | ₩78,727 | +3.09% | 19.4만 |
|---|
| 2026.04.29 | ₩76,738 | ₩76,992 | ₩74,843 | ₩76,365 | -0.49% | 41.4만 |
|---|
| 2026.04.28 | ₩78,220 | ₩78,447 | ₩76,084 | ₩76,778 | -1.84% | 38.8만 |
|---|
| 2026.04.27 | ₩79,287 | ₩80,021 | ₩77,886 | ₩78,220 | -1.35% | 40.4만 |
|---|
| 2026.04.24 | ₩76,752 | ₩78,420 | ₩76,752 | ₩78,393 | +2.14% | 16만 |
|---|
| 2026.04.23 | ₩78,794 | ₩79,341 | ₩76,258 | ₩77,072 | -2.18% | 44.8만 |
|---|
| 2026.04.22 | ₩78,847 | ₩79,928 | ₩78,447 | ₩79,061 | +0.27% | 26만 |
|---|
| 2026.04.21 | ₩83,918 | ₩83,918 | ₩80,462 | ₩80,916 | -3.58% | 39만 |
|---|
| 2026.04.20 | ₩83,491 | ₩84,599 | ₩83,144 | ₩83,838 | +0.42% | 21만 |
|---|
| 2026.04.17 | ₩84,946 | ₩85,413 | ₩82,704 | ₩83,878 | -1.26% | 26.8만 |
|---|
| 2026.04.16 | ₩85,053 | ₩85,987 | ₩83,545 | ₩84,025 | -1.21% | 27.4만 |
|---|
| 2026.04.15 | ₩84,052 | ₩84,919 | ₩83,545 | ₩84,172 | +0.14% | 20.7만 |
|---|
| 2026.04.14 | ₩81,543 | ₩84,079 | ₩81,543 | ₩82,957 | +1.73% | 21.6만 |
|---|
| 2026.04.13 | ₩80,128 | ₩81,102 | ₩80,128 | ₩80,795 | +0.83% | 17만 |
|---|
| 2026.04.10 | ₩81,009 | ₩81,596 | ₩79,768 | ₩80,128 | -1.09% | 24.3만 |
|---|
| 2026.04.09 | ₩81,610 | ₩82,744 | ₩80,715 | ₩81,062 | -0.67% | 22.3만 |
|---|
| 2026.04.08 | ₩80,222 | ₩81,663 | ₩80,208 | ₩81,129 | +1.13% | 23.8만 |
|---|
| 2026.04.07 | ₩79,448 | ₩80,448 | ₩77,859 | ₩78,246 | -1.51% | 21.5만 |
|---|
| 2026.04.06 | ₩78,473 | ₩79,728 | ₩78,473 | ₩79,154 | +0.87% | 15.3만 |
|---|
| 2026.04.02 | ₩76,979 | ₩78,340 | ₩76,979 | ₩78,073 | +1.42% | 20.9만 |
|---|
| 2026.04.01 | ₩78,286 | ₩79,461 | ₩77,312 | ₩77,806 | -0.61% | 25.7만 |
|---|
| 2026.03.31 | ₩75,924 | ₩78,447 | ₩75,924 | ₩77,926 | +2.64% | 55.1만 |
|---|
| 2026.03.30 | ₩75,430 | ₩77,579 | ₩75,070 | ₩75,364 | -0.09% | 34.4만 |
|---|
| 2026.03.27 | ₩77,072 | ₩78,500 | ₩75,177 | ₩75,297 | -2.30% | 35.3만 |
|---|
| 2026.03.26 | ₩77,406 | ₩79,114 | ₩76,939 | ₩77,232 | -0.22% | 26.3만 |
|---|
| 2026.03.25 | ₩77,980 | ₩79,661 | ₩77,779 | ₩78,260 | +0.36% | 29.2만 |
|---|
| 2026.03.24 | ₩77,539 | ₩78,513 | ₩76,792 | ₩77,659 | +0.15% | 39.1만 |
|---|
| 2026.03.23 | ₩78,340 | ₩79,181 | ₩76,778 | ₩77,539 | -1.02% | 41.3만 |
|---|
| 2026.03.20 | ₩78,206 | ₩79,101 | ₩77,419 | ₩78,420 | +0.27% | 75.6만 |
|---|
| 2026.03.19 | ₩80,061 | ₩80,689 | ₩78,180 | ₩78,754 | -1.63% | 84.8만 |
|---|
| 2026.03.18 | ₩81,142 | ₩82,864 | ₩81,076 | ₩81,329 | +0.23% | 65.7만 |
|---|
| 2026.03.17 | ₩81,329 | ₩82,397 | ₩80,435 | ₩81,142 | -0.23% | 43.5만 |
|---|
| 2026.03.16 | ₩82,651 | ₩84,385 | ₩81,343 | ₩81,690 | -1.16% | 44.8만 |
|---|
| 2026.03.13 | ₩82,264 | ₩86,000 | ₩82,077 | ₩82,397 | +0.16% | 44.5만 |
|---|
| 2026.03.12 | ₩82,797 | ₩83,505 | ₩81,463 | ₩81,703 | -1.32% | 54.3만 |
|---|
| 2026.03.11 | ₩81,743 | ₩83,611 | ₩81,249 | ₩81,610 | -0.16% | 63.7만 |
|---|
| 2026.03.10 | ₩80,542 | ₩81,529 | ₩79,781 | ₩79,808 | -0.91% | 42.2만 |
|---|
| 2026.03.09 | ₩80,609 | ₩80,649 | ₩79,007 | ₩80,529 | -0.10% | 32.1만 |
|---|
| 2026.03.06 | ₩80,142 | ₩81,356 | ₩79,915 | ₩81,142 | +1.25% | 14.1만 |
|---|
| 2026.03.05 | ₩79,821 | ₩80,969 | ₩79,341 | ₩80,822 | +1.25% | 23만 |
|---|
| 2026.03.04 | ₩78,847 | ₩79,915 | ₩77,939 | ₩79,821 | +1.24% | 22.6만 |
|---|
| 2026.03.03 | ₩78,580 | ₩79,274 | ₩77,859 | ₩78,673 | +0.12% | 42만 |
|---|
| 2026.03.02 | ₩77,366 | ₩80,021 | ₩76,071 | ₩79,621 | +2.92% | 39만 |
|---|
| 2026.02.27 | ₩83,531 | ₩84,439 | ₩79,007 | ₩79,634 | -4.67% | 42.1만 |
|---|
| 2026.02.26 | ₩83,118 | ₩83,892 | ₩81,796 | ₩83,825 | +0.85% | 11.2만 |
|---|
| 2026.02.25 | ₩82,544 | ₩83,972 | ₩82,544 | ₩83,411 | +1.05% | 11.6만 |
|---|
| 2026.02.24 | ₩82,077 | ₩82,624 | ₩81,409 | ₩82,410 | +0.41% | 27.2만 |
|---|
| 2026.02.23 | ₩83,491 | ₩84,145 | ₩81,997 | ₩82,237 | -1.50% | 28.9만 |
|---|
| 2026.02.20 | ₩82,090 | ₩84,345 | ₩82,077 | ₩83,491 | +1.71% | 23.1만 |
|---|
| 2026.02.19 | ₩82,651 | ₩83,011 | ₩81,556 | ₩82,717 | +0.08% | 19.8만 |
|---|
| 2026.02.18 | ₩82,744 | ₩83,852 | ₩81,623 | ₩82,651 | -0.11% | 20.8만 |
|---|
| 2026.02.17 | ₩80,942 | ₩81,917 | ₩80,088 | ₩81,476 | +0.66% | 25.1만 |
|---|
| 2026.02.13 | ₩80,742 | ₩82,183 | ₩80,075 | ₩81,650 | +1.12% | 31.9만 |
|---|
| 2026.02.12 | ₩86,347 | ₩86,427 | ₩80,862 | ₩81,836 | -5.22% | 45.3만 |
|---|
| 2026.02.11 | ₩85,707 | ₩86,588 | ₩84,252 | ₩86,254 | +0.64% | 26.5만 |
|---|
| 2026.02.10 | ₩86,507 | ₩87,215 | ₩85,373 | ₩86,347 | -0.19% | 13.3만 |
|---|
| 2026.02.09 | ₩83,825 | ₩87,562 | ₩83,825 | ₩86,868 | +3.63% | 39.1만 |
|---|
| 2026.02.06 | ₩83,411 | ₩85,266 | ₩83,184 | ₩84,199 | +0.94% | 38.1만 |
|---|
| 2026.02.05 | ₩82,037 | ₩83,825 | ₩82,037 | ₩82,917 | +1.07% | 23.5만 |
|---|
| 2026.02.04 | ₩83,545 | ₩83,545 | ₩81,196 | ₩82,651 | -1.07% | 102.7만 |
|---|
| 2026.02.03 | ₩86,107 | ₩87,362 | ₩83,905 | ₩85,547 | -0.65% | 46만 |
|---|
| 2026.02.02 | ₩86,414 | ₩86,774 | ₩85,440 | ₩86,241 | -0.20% | 31.7만 |
|---|
| 2026.01.30 | ₩87,348 | ₩88,589 | ₩85,413 | ₩85,880 | -1.68% | 51.4만 |
|---|
| 2026.01.29 | ₩89,924 | ₩90,151 | ₩85,426 | ₩88,629 | -1.44% | 53.5만 |
|---|
| 2026.01.28 | ₩93,274 | ₩93,421 | ₩89,590 | ₩89,670 | -3.86% | 29.8만 |
|---|
| 2026.01.27 | ₩93,421 | ₩93,594 | ₩90,511 | ₩91,512 | -2.04% | 21.7만 |
|---|
| 2026.01.26 | ₩92,540 | ₩94,301 | ₩92,406 | ₩93,274 | +0.79% | 33.4만 |
|---|
| 2026.01.23 | ₩91,072 | ₩92,687 | ₩90,338 | ₩92,620 | +1.70% | 31.8만 |
|---|
| 2026.01.22 | ₩89,484 | ₩91,325 | ₩89,457 | ₩90,338 | +0.95% | 44.8만 |
|---|
| 2026.01.21 | ₩90,845 | ₩92,086 | ₩87,829 | ₩88,403 | -2.69% | 40.9만 |
|---|
| 2026.01.20 | ₩89,791 | ₩91,259 | ₩89,030 | ₩90,858 | +1.19% | 57만 |
|---|
| 2026.01.16 | ₩92,500 | ₩93,754 | ₩90,751 | ₩92,740 | +0.26% | 47.1만 |
|---|
| 2026.01.15 | ₩93,421 | ₩94,488 | ₩92,913 | ₩93,274 | -0.16% | 31.7만 |
|---|
| 2026.01.14 | ₩93,554 | ₩94,368 | ₩92,366 | ₩93,314 | -0.26% | 38.4만 |
|---|
| 2026.01.13 | ₩92,500 | ₩94,702 | ₩92,420 | ₩94,035 | +1.66% | 29만 |
|---|
| 2026.01.12 | ₩90,218 | ₩94,061 | ₩90,218 | ₩92,500 | +2.53% | 67.5만 |
|---|
| 2026.01.09 | ₩92,473 | ₩92,647 | ₩88,082 | ₩88,616 | -4.17% | 36.7만 |
|---|
| 2026.01.08 | ₩90,671 | ₩93,754 | ₩90,311 | ₩92,660 | +2.19% | 57.8만 |
|---|
| 2026.01.07 | ₩87,188 | ₩90,284 | ₩86,641 | ₩89,937 | +3.15% | 46.8만 |
|---|
| 2026.01.06 | ₩89,417 | ₩91,205 | ₩86,614 | ₩87,335 | -2.33% | 30.8만 |
|---|
| 2026.01.05 | ₩86,080 | ₩88,416 | ₩84,426 | ₩88,229 | +2.50% | 35.8만 |
|---|
| 2026.01.02 | ₩87,095 | ₩88,803 | ₩86,214 | ₩86,401 | -0.80% | 36만 |
|---|
| 2025.12.31 | ₩86,107 | ₩87,976 | ₩86,000 | ₩86,427 | +0.37% | 38.6만 |
|---|
| 2025.12.30 | ₩87,415 | ₩87,709 | ₩85,013 | ₩85,560 | -2.12% | 33.3만 |
|---|
| 2025.12.29 | ₩87,095 | ₩87,855 | ₩86,614 | ₩87,482 | +0.44% | 23만 |
|---|
| 2025.12.26 | ₩86,988 | ₩88,469 | ₩86,094 | ₩88,042 | +1.21% | 13.5만 |
|---|
| 2025.12.24 | ₩88,082 | ₩89,283 | ₩87,789 | ₩87,882 | -0.23% | 13.7만 |
|---|
| 2025.12.23 | ₩87,548 | ₩88,669 | ₩87,068 | ₩88,136 | +0.67% | 27.4만 |
|---|
| 2025.12.22 | ₩87,015 | ₩88,403 | ₩86,201 | ₩87,548 | +0.61% | 25.6만 |
|---|
| 2025.12.19 | ₩85,413 | ₩88,750 | ₩85,400 | ₩86,988 | +1.84% | 99.8만 |
|---|
| 2025.12.18 | ₩84,706 | ₩85,680 | ₩84,079 | ₩85,507 | +0.95% | 27만 |
|---|
| 2025.12.17 | ₩83,865 | ₩85,787 | ₩83,865 | ₩84,332 | +0.56% | 20.1만 |
|---|
| 2025.12.16 | ₩84,079 | ₩85,026 | ₩81,650 | ₩83,585 | -0.59% | 20.1만 |
|---|
| 2025.12.15 | ₩86,040 | ₩86,374 | ₩84,426 | ₩84,746 | -1.50% | 25.3만 |
|---|
| 2025.12.12 | ₩84,786 | ₩85,987 | ₩84,773 | ₩85,827 | +1.23% | 41.6만 |
|---|
| 2025.12.11 | ₩85,293 | ₩86,427 | ₩84,159 | ₩84,652 | -0.75% | 29.7만 |
|---|
| 2025.12.10 | ₩84,732 | ₩86,721 | ₩84,732 | ₩85,213 | +0.57% | 35.4만 |
|---|
| 2025.12.09 | ₩84,879 | ₩85,787 | ₩84,265 | ₩85,386 | +0.60% | 27.9만 |
|---|
| 2025.12.08 | ₩85,173 | ₩86,668 | ₩84,746 | ₩85,680 | +0.60% | 38.4만 |
|---|
| 2025.12.05 | ₩84,132 | ₩86,467 | ₩84,079 | ₩85,226 | +1.30% | 47.7만 |
|---|
| 2025.12.04 | ₩82,611 | ₩83,678 | ₩82,611 | ₩83,091 | +0.58% | 26.5만 |
|---|
| 2025.12.03 | ₩83,144 | ₩84,879 | ₩82,477 | ₩82,651 | -0.59% | 39.8만 |
|---|
| 2025.12.02 | ₩84,239 | ₩84,626 | ₩82,264 | ₩82,998 | -1.47% | 35.9만 |
|---|
| 2025.12.01 | ₩84,399 | ₩85,346 | ₩83,825 | ₩84,639 | +0.28% | 38.3만 |
|---|
| 2025.11.28 | ₩86,254 | ₩87,722 | ₩83,878 | ₩84,239 | -2.34% | 29.8만 |
|---|
| 2025.11.26 | ₩86,307 | ₩86,307 | ₩84,092 | ₩84,572 | -2.01% | 31.9만 |
|---|
| 2025.11.25 | ₩86,828 | ₩86,854 | ₩84,439 | ₩86,174 | -0.75% | 56.7만 |
|---|
| 2025.11.24 | ₩84,412 | ₩87,415 | ₩84,412 | ₩86,521 | +2.50% | 71.5만 |
|---|
| 2025.11.21 | ₩85,146 | ₩86,708 | ₩82,050 | ₩82,464 | -3.15% | 51.4만 |
|---|
| 2025.11.20 | ₩85,173 | ₩90,551 | ₩83,772 | ₩85,013 | -0.19% | 139.6만 |
|---|
| 2025.11.19 | ₩78,673 | ₩83,064 | ₩78,647 | ₩80,008 | +1.70% | 40.6만 |
|---|
| 2025.11.18 | ₩77,459 | ₩79,701 | ₩77,339 | ₩79,207 | +2.26% | 41.4만 |
|---|
| 2025.11.17 | ₩78,420 | ₩79,608 | ₩77,633 | ₩78,153 | -0.34% | 33만 |
|---|
| 2025.11.14 | ₩77,045 | ₩79,968 | ₩76,858 | ₩78,313 | +1.65% | 26.3만 |
|---|
| 2025.11.13 | ₩80,075 | ₩80,662 | ₩77,499 | ₩77,993 | -2.60% | 23.4만 |
|---|
| 2025.11.12 | ₩80,862 | ₩81,209 | ₩79,101 | ₩79,888 | -1.20% | 27.1만 |
|---|
| 2025.11.11 | ₩81,396 | ₩81,650 | ₩80,088 | ₩81,329 | -0.08% | 18.6만 |
|---|
| 2025.11.10 | ₩82,170 | ₩82,170 | ₩80,635 | ₩81,329 | -1.02% | 21.5만 |
|---|
| 2025.11.07 | ₩79,167 | ₩80,622 | ₩78,340 | ₩79,408 | +0.30% | 24.8만 |
|---|
| 2025.11.06 | ₩79,501 | ₩80,622 | ₩78,980 | ₩79,141 | -0.45% | 15.5만 |
|---|
| 2025.11.05 | ₩78,367 | ₩80,742 | ₩77,953 | ₩79,568 | +1.53% | 21.1만 |
|---|
| 2025.11.04 | ₩79,421 | ₩80,262 | ₩78,020 | ₩78,500 | -1.16% | 21.5만 |
|---|
| 2025.11.03 | ₩79,514 | ₩81,102 | ₩79,514 | ₩80,689 | +1.48% | 18.8만 |
|---|
| 2025.10.31 | ₩80,075 | ₩80,755 | ₩79,007 | ₩79,154 | -1.15% | 21만 |
|---|
| 2025.10.30 | ₩80,075 | ₩81,396 | ₩79,448 | ₩80,222 | +0.18% | 31.7만 |
|---|
| 2025.10.29 | ₩79,861 | ₩81,409 | ₩79,861 | ₩80,769 | +1.14% | 20.3만 |
|---|
| 2025.10.28 | ₩81,196 | ₩81,196 | ₩78,073 | ₩79,274 | -2.37% | 29.8만 |
|---|
| 2025.10.27 | ₩80,849 | ₩82,090 | ₩80,849 | ₩81,489 | +0.79% | 21.3만 |
|---|
| 2025.10.24 | ₩79,421 | ₩80,529 | ₩79,274 | ₩79,821 | +0.50% | 13.8만 |
|---|
| 2025.10.23 | ₩78,660 | ₩79,981 | ₩78,273 | ₩79,421 | +0.97% | 16만 |
|---|
| 2025.10.22 | ₩78,794 | ₩79,941 | ₩77,739 | ₩78,460 | -0.42% | 17.5만 |
|---|
| 2025.10.21 | ₩78,340 | ₩80,422 | ₩78,340 | ₩79,020 | +0.87% | 36.4만 |
|---|
| 2025.10.20 | ₩77,406 | ₩80,075 | ₩77,406 | ₩78,780 | +1.78% | 36.3만 |
|---|
| 2025.10.17 | ₩75,137 | ₩76,765 | ₩74,536 | ₩76,058 | +1.23% | 28.9만 |
|---|
| 2025.10.16 | ₩76,298 | ₩77,406 | ₩75,831 | ₩75,938 | -0.47% | 40.2만 |
|---|
| 2025.10.15 | ₩75,404 | ₩76,618 | ₩74,977 | ₩76,231 | +1.10% | 27.6만 |
|---|
| 2025.10.14 | ₩75,057 | ₩75,390 | ₩74,016 | ₩74,977 | -0.11% | 25.1만 |
|---|
| 2025.10.13 | ₩74,523 | ₩75,951 | ₩74,523 | ₩74,950 | +0.57% | 25.5만 |
|---|
| 2025.10.10 | ₩76,792 | ₩77,566 | ₩72,841 | ₩73,228 | -4.64% | 48.1만 |
|---|