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 | ₩108,190 | ₩109,726 | ₩107,375 | ₩108,257 | +0.06% | 45.7만 |
| 2026.10.08 | ₩108,631 | ₩109,432 | ₩107,295 | ₩107,990 | -0.59% | 20.1만 |
| 2026.10.07 | ₩107,883 | ₩109,125 | ₩107,108 | ₩108,631 | +0.69% | 17만 |
| 2026.10.06 | ₩108,016 | ₩108,658 | ₩107,108 | ₩107,723 | -0.27% | 17.4만 |
| 2026.10.05 | ₩106,828 | ₩108,377 | ₩106,601 | ₩107,522 | +0.65% | 28.9만 |
| 2026.10.02 | ₩107,910 | ₩107,910 | ₩104,731 | ₩105,773 | -1.98% | 17.4만 |
| 2026.10.01 | ₩107,455 | ₩107,602 | ₩105,906 | ₩107,255 | -0.19% | 20.8만 |
| 2026.09.30 | ₩106,066 | ₩107,896 | ₩106,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,188 |
| +1.06% |
| 42.9만 |
| 2026.09.29 | ₩108,016 | ₩108,244 | ₩106,935 | ₩107,656 | -0.33% | 29.3만 |
|---|
| 2026.09.28 | ₩106,013 | ₩108,190 | ₩105,933 | ₩107,642 | +1.54% | 22.8만 |
|---|
| 2026.09.25 | ₩107,015 | ₩107,335 | ₩105,572 | ₩106,547 | -0.44% | 31.6만 |
|---|
| 2026.09.24 | ₩106,681 | ₩107,375 | ₩105,919 | ₩106,454 | -0.21% | 35.9만 |
|---|
| 2026.09.23 | ₩105,158 | ₩107,629 | ₩103,114 | ₩107,362 | +2.10% | 90.7만 |
|---|
| 2026.09.22 | ₩106,681 | ₩108,537 | ₩105,786 | ₩108,257 | +1.48% | 51.4만 |
|---|
| 2026.09.21 | ₩105,759 | ₩106,360 | ₩102,874 | ₩106,240 | +0.45% | 41.7만 |
|---|
| 2026.09.18 | ₩106,066 | ₩106,066 | ₩104,343 | ₩105,158 | -0.86% | 31.1만 |
|---|
| 2026.09.17 | ₩104,984 | ₩106,053 | ₩103,943 | ₩105,358 | +0.36% | 24.2만 |
|---|
| 2026.09.16 | ₩103,355 | ₩105,746 | ₩103,315 | ₩105,198 | +1.78% | 58.5만 |
|---|
| 2026.09.15 | ₩102,674 | ₩103,729 | ₩102,220 | ₩103,221 | +0.53% | 34.8만 |
|---|
| 2026.09.14 | ₩103,195 | ₩104,170 | ₩102,847 | ₩103,088 | -0.10% | 48.7만 |
|---|
| 2026.09.11 | ₩100,443 | ₩103,649 | ₩100,229 | ₩103,195 | +2.74% | 32.9만 |
|---|
| 2026.09.10 | ₩98,693 | ₩101,298 | ₩98,693 | ₩99,949 | +1.27% | 36.3만 |
|---|
| 2026.09.09 | ₩99,321 | ₩99,415 | ₩97,865 | ₩98,453 | -0.87% | 18.3만 |
|---|
| 2026.09.08 | ₩99,628 | ₩100,416 | ₩98,840 | ₩99,321 | -0.31% | 51.2만 |
|---|
| 2026.09.04 | ₩99,468 | ₩100,817 | ₩99,468 | ₩100,176 | +0.71% | 17.5만 |
|---|
| 2026.09.03 | ₩99,588 | ₩99,949 | ₩98,319 | ₩99,628 | +0.04% | 20.8만 |
|---|
| 2026.09.02 | ₩97,919 | ₩100,390 | ₩97,919 | ₩99,588 | +1.71% | 31.6만 |
|---|
| 2026.09.01 | ₩99,535 | ₩100,737 | ₩98,199 | ₩98,894 | -0.64% | 30.3만 |
|---|
| 2026.08.31 | ₩99,762 | ₩102,420 | ₩98,840 | ₩99,695 | -0.07% | 54.5만 |
|---|
| 2026.08.28 | ₩99,949 | ₩102,019 | ₩97,505 | ₩99,548 | -0.40% | 61.5만 |
|---|
| 2026.08.27 | ₩100,096 | ₩102,099 | ₩97,772 | ₩99,949 | -0.15% | 40.1만 |
|---|
| 2026.08.26 | ₩101,765 | ₩108,057 | ₩97,491 | ₩99,922 | -1.81% | 81.4만 |
|---|
| 2026.08.25 | ₩98,667 | ₩100,510 | ₩97,318 | ₩100,176 | +1.53% | 102.9만 |
|---|
| 2026.08.24 | ₩98,333 | ₩99,268 | ₩97,652 | ₩98,132 | -0.20% | 25.1만 |
|---|
| 2026.08.21 | ₩98,533 | ₩100,123 | ₩97,238 | ₩98,319 | -0.22% | 19.8만 |
|---|
| 2026.08.20 | ₩100,029 | ₩101,285 | ₩97,238 | ₩98,533 | -1.50% | 32.1만 |
|---|
| 2026.08.19 | ₩99,067 | ₩100,350 | ₩98,426 | ₩100,029 | +0.97% | 32.2만 |
|---|
| 2026.08.18 | ₩99,148 | ₩99,642 | ₩98,052 | ₩98,493 | -0.66% | 21.4만 |
|---|
| 2026.08.17 | ₩97,558 | ₩99,041 | ₩97,558 | ₩98,333 | +0.79% | 21.5만 |
|---|
| 2026.08.14 | ₩96,570 | ₩98,359 | ₩96,570 | ₩97,531 | +1.00% | 21만 |
|---|
| 2026.08.13 | ₩99,455 | ₩99,615 | ₩95,875 | ₩96,396 | -3.08% | 24.4만 |
|---|
| 2026.08.12 | ₩101,485 | ₩101,485 | ₩98,974 | ₩99,054 | -2.40% | 29.7만 |
|---|
| 2026.08.11 | ₩99,415 | ₩100,216 | ₩97,798 | ₩98,052 | -1.37% | 20.2만 |
|---|
| 2026.08.10 | ₩99,735 | ₩100,390 | ₩99,254 | ₩100,016 | +0.28% | 22.3만 |
|---|
| 2026.08.07 | ₩99,775 | ₩100,376 | ₩98,787 | ₩99,428 | -0.35% | 15.9만 |
|---|
| 2026.08.06 | ₩99,909 | ₩100,937 | ₩99,241 | ₩99,815 | -0.09% | 18만 |
|---|
| 2026.08.05 | ₩100,016 | ₩100,951 | ₩99,588 | ₩99,922 | -0.09% | 29.8만 |
|---|
| 2026.08.04 | ₩99,254 | ₩100,109 | ₩98,279 | ₩100,002 | +0.75% | 17.1만 |
|---|
| 2026.08.03 | ₩98,854 | ₩99,201 | ₩96,596 | ₩98,814 | -0.04% | 22.9만 |
|---|
| 2026.07.31 | ₩96,623 | ₩98,693 | ₩95,474 | ₩98,266 | +1.70% | 29.4만 |
|---|
| 2026.07.30 | ₩99,041 | ₩99,174 | ₩96,797 | ₩97,531 | -1.52% | 45.2만 |
|---|
| 2026.07.29 | ₩100,830 | ₩100,844 | ₩98,333 | ₩98,827 | -1.99% | 24.4만 |
|---|
| 2026.07.28 | ₩100,403 | ₩102,420 | ₩99,468 | ₩99,949 | -0.45% | 36만 |
|---|
| 2026.07.27 | ₩99,815 | ₩100,911 | ₩98,934 | ₩99,909 | +0.09% | 47.2만 |
|---|
| 2026.07.24 | ₩97,491 | ₩99,281 | ₩96,904 | ₩98,774 | +1.32% | 42.4만 |
|---|
| 2026.07.23 | ₩96,596 | ₩97,732 | ₩95,902 | ₩96,944 | +0.36% | 25.5만 |
|---|
| 2026.07.22 | ₩93,498 | ₩96,944 | ₩93,498 | ₩96,743 | +3.47% | 24만 |
|---|
| 2026.07.21 | ₩95,234 | ₩97,451 | ₩94,940 | ₩96,035 | +0.84% | 23.5만 |
|---|
| 2026.07.20 | ₩94,539 | ₩96,623 | ₩94,539 | ₩95,621 | +1.14% | 29.2만 |
|---|
| 2026.07.17 | ₩91,494 | ₩94,219 | ₩91,387 | ₩93,591 | +2.29% | 14.5만 |
|---|
| 2026.07.16 | ₩94,980 | ₩95,434 | ₩91,895 | ₩92,589 | -2.52% | 30.6만 |
|---|
| 2026.07.15 | ₩93,511 | ₩95,661 | ₩93,511 | ₩94,726 | +1.30% | 25.6만 |
|---|
| 2026.07.14 | ₩93,925 | ₩94,633 | ₩92,763 | ₩93,110 | -0.87% | 17.4만 |
|---|
| 2026.07.13 | ₩94,032 | ₩94,499 | ₩92,776 | ₩93,164 | -0.92% | 16.3만 |
|---|
| 2026.07.10 | ₩95,848 | ₩96,169 | ₩93,952 | ₩94,219 | -1.70% | 19.5만 |
|---|
| 2026.07.09 | ₩94,125 | ₩95,862 | ₩93,431 | ₩95,848 | +1.83% | 20.8만 |
|---|
| 2026.07.08 | ₩93,551 | ₩94,206 | ₩92,643 | ₩93,872 | +0.34% | 22.8만 |
|---|
| 2026.07.07 | ₩93,150 | ₩94,165 | ₩92,509 | ₩92,963 | -0.20% | 20.7만 |
|---|
| 2026.07.06 | ₩90,973 | ₩93,177 | ₩90,960 | ₩92,629 | +1.82% | 31.8만 |
|---|
| 2026.07.02 | ₩89,357 | ₩90,693 | ₩88,729 | ₩89,838 | +0.54% | 29.8만 |
|---|
| 2026.07.01 | ₩88,262 | ₩90,145 | ₩87,981 | ₩89,357 | +1.24% | 33만 |
|---|
| 2026.06.30 | ₩88,288 | ₩88,783 | ₩86,953 | ₩88,142 | -0.17% | 21.7만 |
|---|
| 2026.06.29 | ₩87,313 | ₩88,662 | ₩86,605 | ₩88,061 | +0.86% | 43.4만 |
|---|
| 2026.06.26 | ₩88,155 | ₩90,011 | ₩88,155 | ₩89,036 | +1.00% | 43.4만 |
|---|
| 2026.06.25 | ₩88,075 | ₩89,357 | ₩87,166 | ₩88,729 | +0.74% | 40만 |
|---|
| 2026.06.24 | ₩88,542 | ₩89,798 | ₩87,140 | ₩88,035 | -0.57% | 30.8만 |
|---|
| 2026.06.23 | ₩87,781 | ₩91,174 | ₩87,313 | ₩88,542 | +0.87% | 40.8만 |
|---|
| 2026.06.22 | ₩87,781 | ₩90,092 | ₩87,233 | ₩89,824 | +2.33% | 20.3만 |
|---|
| 2026.06.18 | ₩88,275 | ₩89,330 | ₩87,153 | ₩87,781 | -0.56% | 49.8만 |
|---|
| 2026.06.17 | ₩89,504 | ₩90,225 | ₩88,262 | ₩88,716 | -0.88% | 27.4만 |
|---|
| 2026.06.16 | ₩90,960 | ₩92,149 | ₩89,798 | ₩89,958 | -1.10% | 32.7만 |
|---|
| 2026.06.15 | ₩90,826 | ₩93,404 | ₩90,599 | ₩91,962 | +1.25% | 27.4만 |
|---|
| 2026.06.12 | ₩92,162 | ₩92,162 | ₩89,450 | ₩90,599 | -1.70% | 36.2만 |
|---|
| 2026.06.11 | ₩90,826 | ₩91,654 | ₩89,250 | ₩91,053 | +0.25% | 42.7만 |
|---|
| 2026.06.10 | ₩88,168 | ₩91,748 | ₩87,928 | ₩91,160 | +3.39% | 34.3만 |
|---|
| 2026.06.09 | ₩88,823 | ₩89,851 | ₩86,258 | ₩88,275 | -0.62% | 35.6만 |
|---|
| 2026.06.08 | ₩88,275 | ₩89,050 | ₩86,592 | ₩88,288 | +0.02% | 25.5만 |
|---|
| 2026.06.05 | ₩90,813 | ₩90,880 | ₩87,474 | ₩88,275 | -2.79% | 41.3만 |
|---|
| 2026.06.04 | ₩88,395 | ₩91,414 | ₩88,275 | ₩90,866 | +2.80% | 28.5만 |
|---|
| 2026.06.03 | ₩91,000 | ₩91,748 | ₩89,050 | ₩89,437 | -1.72% | 38.4만 |
|---|
| 2026.06.02 | ₩91,227 | ₩92,402 | ₩90,666 | ₩91,775 | +0.60% | 37.2만 |
|---|
| 2026.06.01 | ₩90,158 | ₩92,028 | ₩90,092 | ₩91,307 | +1.27% | 38.2만 |
|---|
| 2026.05.29 | ₩88,342 | ₩91,320 | ₩88,342 | ₩90,065 | +1.95% | 47.8만 |
|---|
| 2026.05.28 | ₩85,350 | ₩89,223 | ₩85,150 | ₩88,061 | +3.18% | 44.3만 |
|---|
| 2026.05.27 | ₩85,604 | ₩90,172 | ₩85,163 | ₩87,420 | +2.12% | 58만 |
|---|
| 2026.05.26 | ₩81,303 | ₩87,888 | ₩80,942 | ₩85,604 | +5.29% | 78.7만 |
|---|
| 2026.05.22 | ₩73,222 | ₩74,237 | ₩72,447 | ₩72,688 | -0.73% | 35만 |
|---|
| 2026.05.21 | ₩75,092 | ₩75,506 | ₩73,195 | ₩74,838 | -0.34% | 33.6만 |
|---|
| 2026.05.20 | ₩75,493 | ₩76,575 | ₩75,466 | ₩75,973 | +0.64% | 20.2만 |
|---|
| 2026.05.19 | ₩76,134 | ₩76,468 | ₩75,693 | ₩75,987 | -0.19% | 16.2만 |
|---|
| 2026.05.18 | ₩75,546 | ₩77,202 | ₩75,399 | ₩76,428 | +1.17% | 22만 |
|---|
| 2026.05.15 | ₩76,214 | ₩76,802 | ₩74,905 | ₩75,239 | -1.28% | 23.9만 |
|---|
| 2026.05.14 | ₩79,112 | ₩79,112 | ₩75,960 | ₩76,601 | -3.17% | 26.2만 |
|---|
| 2026.05.13 | ₩77,015 | ₩80,248 | ₩76,802 | ₩79,620 | +3.38% | 29.5만 |
|---|
| 2026.05.12 | ₩78,284 | ₩78,565 | ₩77,042 | ₩77,777 | -0.65% | 27.7만 |
|---|
| 2026.05.11 | ₩79,032 | ₩79,473 | ₩78,284 | ₩78,845 | -0.24% | 20만 |
|---|
| 2026.05.08 | ₩78,191 | ₩79,192 | ₩77,469 | ₩78,645 | +0.58% | 16.9만 |
|---|
| 2026.05.07 | ₩80,408 | ₩80,408 | ₩77,389 | ₩78,805 | -1.99% | 26.9만 |
|---|
| 2026.05.06 | ₩78,778 | ₩80,969 | ₩78,551 | ₩80,501 | +2.19% | 36.1만 |
|---|
| 2026.05.05 | ₩79,406 | ₩79,580 | ₩78,217 | ₩78,471 | -1.18% | 17.6만 |
|---|
| 2026.05.04 | ₩78,605 | ₩79,433 | ₩78,471 | ₩78,859 | +0.32% | 28.1만 |
|---|
| 2026.05.01 | ₩79,112 | ₩79,259 | ₩77,469 | ₩78,605 | -0.64% | 18.4만 |
|---|
| 2026.04.30 | ₩76,428 | ₩78,939 | ₩76,428 | ₩78,792 | +3.09% | 19.4만 |
|---|
| 2026.04.29 | ₩76,802 | ₩77,055 | ₩74,905 | ₩76,428 | -0.49% | 41.4만 |
|---|
| 2026.04.28 | ₩78,284 | ₩78,511 | ₩76,147 | ₩76,842 | -1.84% | 38.8만 |
|---|
| 2026.04.27 | ₩79,353 | ₩80,087 | ₩77,950 | ₩78,284 | -1.35% | 40.4만 |
|---|
| 2026.04.24 | ₩76,815 | ₩78,485 | ₩76,815 | ₩78,458 | +2.14% | 16만 |
|---|
| 2026.04.23 | ₩78,859 | ₩79,406 | ₩76,321 | ₩77,136 | -2.18% | 44.8만 |
|---|
| 2026.04.22 | ₩78,912 | ₩79,994 | ₩78,511 | ₩79,126 | +0.27% | 26만 |
|---|
| 2026.04.21 | ₩83,988 | ₩83,988 | ₩80,528 | ₩80,982 | -3.58% | 39만 |
|---|
| 2026.04.20 | ₩83,560 | ₩84,669 | ₩83,213 | ₩83,907 | +0.42% | 21만 |
|---|
| 2026.04.17 | ₩85,016 | ₩85,484 | ₩82,772 | ₩83,947 | -1.26% | 26.8만 |
|---|
| 2026.04.16 | ₩85,123 | ₩86,058 | ₩83,614 | ₩84,094 | -1.21% | 27.4만 |
|---|
| 2026.04.15 | ₩84,121 | ₩84,989 | ₩83,614 | ₩84,241 | +0.14% | 20.7만 |
|---|
| 2026.04.14 | ₩81,610 | ₩84,148 | ₩81,610 | ₩83,026 | +1.73% | 21.6만 |
|---|
| 2026.04.13 | ₩80,194 | ₩81,169 | ₩80,194 | ₩80,862 | +0.83% | 17만 |
|---|
| 2026.04.10 | ₩81,076 | ₩81,663 | ₩79,834 | ₩80,194 | -1.09% | 24.3만 |
|---|
| 2026.04.09 | ₩81,677 | ₩82,812 | ₩80,782 | ₩81,129 | -0.67% | 22.3만 |
|---|
| 2026.04.08 | ₩80,288 | ₩81,730 | ₩80,274 | ₩81,196 | +1.13% | 23.8만 |
|---|
| 2026.04.07 | ₩79,513 | ₩80,515 | ₩77,924 | ₩78,311 | -1.51% | 21.5만 |
|---|
| 2026.04.06 | ₩78,538 | ₩79,794 | ₩78,538 | ₩79,219 | +0.87% | 15.3만 |
|---|
| 2026.04.02 | ₩77,042 | ₩78,404 | ₩77,042 | ₩78,137 | +1.42% | 20.9만 |
|---|
| 2026.04.01 | ₩78,351 | ₩79,526 | ₩77,376 | ₩77,870 | -0.61% | 25.7만 |
|---|
| 2026.03.31 | ₩75,987 | ₩78,511 | ₩75,987 | ₩77,990 | +2.64% | 55.1만 |
|---|
| 2026.03.30 | ₩75,493 | ₩77,643 | ₩75,132 | ₩75,426 | -0.09% | 34.4만 |
|---|
| 2026.03.27 | ₩77,136 | ₩78,565 | ₩75,239 | ₩75,359 | -2.30% | 35.3만 |
|---|
| 2026.03.26 | ₩77,469 | ₩79,179 | ₩77,002 | ₩77,296 | -0.22% | 26.3만 |
|---|
| 2026.03.25 | ₩78,044 | ₩79,727 | ₩77,843 | ₩78,324 | +0.36% | 29.2만 |
|---|
| 2026.03.24 | ₩77,603 | ₩78,578 | ₩76,855 | ₩77,723 | +0.15% | 39.1만 |
|---|
| 2026.03.23 | ₩78,404 | ₩79,246 | ₩76,842 | ₩77,603 | -1.02% | 41.3만 |
|---|
| 2026.03.20 | ₩78,271 | ₩79,166 | ₩77,483 | ₩78,485 | +0.27% | 75.6만 |
|---|
| 2026.03.19 | ₩80,127 | ₩80,755 | ₩78,244 | ₩78,818 | -1.63% | 84.8만 |
|---|
| 2026.03.18 | ₩81,209 | ₩82,932 | ₩81,143 | ₩81,396 | +0.23% | 65.7만 |
|---|
| 2026.03.17 | ₩81,396 | ₩82,465 | ₩80,501 | ₩81,209 | -0.23% | 43.5만 |
|---|
| 2026.03.16 | ₩82,719 | ₩84,455 | ₩81,410 | ₩81,757 | -1.16% | 44.8만 |
|---|
| 2026.03.13 | ₩82,331 | ₩86,071 | ₩82,144 | ₩82,465 | +0.16% | 44.5만 |
|---|
| 2026.03.12 | ₩82,866 | ₩83,573 | ₩81,530 | ₩81,770 | -1.32% | 54.3만 |
|---|
| 2026.03.11 | ₩81,810 | ₩83,680 | ₩81,316 | ₩81,677 | -0.16% | 63.7만 |
|---|
| 2026.03.10 | ₩80,608 | ₩81,597 | ₩79,847 | ₩79,874 | -0.91% | 42.2만 |
|---|
| 2026.03.09 | ₩80,675 | ₩80,715 | ₩79,072 | ₩80,595 | -0.10% | 32.1만 |
|---|
| 2026.03.06 | ₩80,208 | ₩81,423 | ₩79,981 | ₩81,209 | +1.25% | 14.1만 |
|---|
| 2026.03.05 | ₩79,887 | ₩81,036 | ₩79,406 | ₩80,889 | +1.25% | 23만 |
|---|
| 2026.03.04 | ₩78,912 | ₩79,981 | ₩78,004 | ₩79,887 | +1.24% | 22.6만 |
|---|
| 2026.03.03 | ₩78,645 | ₩79,339 | ₩77,924 | ₩78,738 | +0.12% | 42만 |
|---|
| 2026.03.02 | ₩77,429 | ₩80,087 | ₩76,134 | ₩79,687 | +2.92% | 39만 |
|---|
| 2026.02.27 | ₩83,600 | ₩84,508 | ₩79,072 | ₩79,700 | -4.67% | 42.1만 |
|---|
| 2026.02.26 | ₩83,186 | ₩83,961 | ₩81,864 | ₩83,894 | +0.85% | 11.2만 |
|---|
| 2026.02.25 | ₩82,612 | ₩84,041 | ₩82,612 | ₩83,480 | +1.05% | 11.6만 |
|---|
| 2026.02.24 | ₩82,144 | ₩82,692 | ₩81,476 | ₩82,478 | +0.41% | 27.2만 |
|---|
| 2026.02.23 | ₩83,560 | ₩84,215 | ₩82,064 | ₩82,305 | -1.50% | 28.9만 |
|---|
| 2026.02.20 | ₩82,158 | ₩84,415 | ₩82,144 | ₩83,560 | +1.71% | 23.1만 |
|---|
| 2026.02.19 | ₩82,719 | ₩83,079 | ₩81,623 | ₩82,785 | +0.08% | 19.8만 |
|---|
| 2026.02.18 | ₩82,812 | ₩83,921 | ₩81,690 | ₩82,719 | -0.11% | 20.8만 |
|---|
| 2026.02.17 | ₩81,009 | ₩81,984 | ₩80,154 | ₩81,543 | +0.66% | 25.1만 |
|---|
| 2026.02.13 | ₩80,809 | ₩82,251 | ₩80,141 | ₩81,717 | +1.12% | 31.9만 |
|---|
| 2026.02.12 | ₩86,418 | ₩86,499 | ₩80,929 | ₩81,904 | -5.22% | 45.3만 |
|---|
| 2026.02.11 | ₩85,777 | ₩86,659 | ₩84,321 | ₩86,325 | +0.64% | 26.5만 |
|---|
| 2026.02.10 | ₩86,579 | ₩87,287 | ₩85,443 | ₩86,418 | -0.19% | 13.3만 |
|---|
| 2026.02.09 | ₩83,894 | ₩87,634 | ₩83,894 | ₩86,939 | +3.63% | 39.1만 |
|---|
| 2026.02.06 | ₩83,480 | ₩85,337 | ₩83,253 | ₩84,268 | +0.94% | 38.1만 |
|---|
| 2026.02.05 | ₩82,104 | ₩83,894 | ₩82,104 | ₩82,986 | +1.07% | 23.5만 |
|---|
| 2026.02.04 | ₩83,614 | ₩83,614 | ₩81,263 | ₩82,719 | -1.07% | 102.7만 |
|---|
| 2026.02.03 | ₩86,178 | ₩87,434 | ₩83,974 | ₩85,617 | -0.65% | 46만 |
|---|
| 2026.02.02 | ₩86,485 | ₩86,846 | ₩85,510 | ₩86,312 | -0.20% | 31.7만 |
|---|
| 2026.01.30 | ₩87,420 | ₩88,662 | ₩85,484 | ₩85,951 | -1.68% | 51.4만 |
|---|
| 2026.01.29 | ₩89,998 | ₩90,225 | ₩85,497 | ₩88,703 | -1.44% | 53.5만 |
|---|
| 2026.01.28 | ₩93,351 | ₩93,498 | ₩89,664 | ₩89,744 | -3.86% | 29.8만 |
|---|
| 2026.01.27 | ₩93,498 | ₩93,671 | ₩90,586 | ₩91,588 | -2.04% | 21.7만 |
|---|
| 2026.01.26 | ₩92,616 | ₩94,379 | ₩92,482 | ₩93,351 | +0.79% | 33.4만 |
|---|
| 2026.01.23 | ₩91,147 | ₩92,763 | ₩90,412 | ₩92,696 | +1.70% | 31.8만 |
|---|
| 2026.01.22 | ₩89,557 | ₩91,401 | ₩89,531 | ₩90,412 | +0.95% | 44.8만 |
|---|
| 2026.01.21 | ₩90,920 | ₩92,162 | ₩87,901 | ₩88,475 | -2.69% | 40.9만 |
|---|
| 2026.01.20 | ₩89,865 | ₩91,334 | ₩89,103 | ₩90,933 | +1.19% | 57만 |
|---|
| 2026.01.16 | ₩92,576 | ₩93,832 | ₩90,826 | ₩92,816 | +0.26% | 47.1만 |
|---|
| 2026.01.15 | ₩93,498 | ₩94,566 | ₩92,990 | ₩93,351 | -0.16% | 31.7만 |
|---|
| 2026.01.14 | ₩93,631 | ₩94,446 | ₩92,442 | ₩93,391 | -0.26% | 38.4만 |
|---|
| 2026.01.13 | ₩92,576 | ₩94,780 | ₩92,496 | ₩94,112 | +1.66% | 29만 |
|---|
| 2026.01.12 | ₩90,292 | ₩94,139 | ₩90,292 | ₩92,576 | +2.53% | 67.5만 |
|---|
| 2026.01.09 | ₩92,549 | ₩92,723 | ₩88,155 | ₩88,689 | -4.17% | 36.7만 |
|---|
| 2026.01.08 | ₩90,746 | ₩93,832 | ₩90,385 | ₩92,736 | +2.19% | 57.8만 |
|---|
| 2026.01.07 | ₩87,260 | ₩90,359 | ₩86,712 | ₩90,011 | +3.15% | 46.8만 |
|---|
| 2026.01.06 | ₩89,491 | ₩91,280 | ₩86,686 | ₩87,407 | -2.33% | 30.8만 |
|---|
| 2026.01.05 | ₩86,151 | ₩88,489 | ₩84,495 | ₩88,302 | +2.50% | 35.8만 |
|---|
| 2026.01.02 | ₩87,166 | ₩88,876 | ₩86,285 | ₩86,472 | -0.80% | 36만 |
|---|
| 2025.12.31 | ₩86,178 | ₩88,048 | ₩86,071 | ₩86,499 | +0.37% | 38.6만 |
|---|
| 2025.12.30 | ₩87,487 | ₩87,781 | ₩85,083 | ₩85,630 | -2.12% | 33.3만 |
|---|
| 2025.12.29 | ₩87,166 | ₩87,928 | ₩86,686 | ₩87,554 | +0.44% | 23만 |
|---|
| 2025.12.26 | ₩87,060 | ₩88,542 | ₩86,165 | ₩88,115 | +1.21% | 13.5만 |
|---|
| 2025.12.24 | ₩88,155 | ₩89,357 | ₩87,861 | ₩87,955 | -0.23% | 13.7만 |
|---|
| 2025.12.23 | ₩87,621 | ₩88,743 | ₩87,140 | ₩88,208 | +0.67% | 27.4만 |
|---|
| 2025.12.22 | ₩87,086 | ₩88,475 | ₩86,272 | ₩87,621 | +0.61% | 25.6만 |
|---|
| 2025.12.19 | ₩85,484 | ₩88,823 | ₩85,470 | ₩87,060 | +1.84% | 99.8만 |
|---|
| 2025.12.18 | ₩84,776 | ₩85,751 | ₩84,148 | ₩85,577 | +0.95% | 27만 |
|---|
| 2025.12.17 | ₩83,934 | ₩85,858 | ₩83,934 | ₩84,402 | +0.56% | 20.1만 |
|---|
| 2025.12.16 | ₩84,148 | ₩85,096 | ₩81,717 | ₩83,654 | -0.59% | 20.1만 |
|---|
| 2025.12.15 | ₩86,111 | ₩86,445 | ₩84,495 | ₩84,816 | -1.50% | 25.3만 |
|---|
| 2025.12.12 | ₩84,856 | ₩86,058 | ₩84,842 | ₩85,898 | +1.23% | 41.6만 |
|---|
| 2025.12.11 | ₩85,363 | ₩86,499 | ₩84,228 | ₩84,722 | -0.75% | 29.7만 |
|---|
| 2025.12.10 | ₩84,802 | ₩86,792 | ₩84,802 | ₩85,283 | +0.57% | 35.4만 |
|---|
| 2025.12.09 | ₩84,949 | ₩85,858 | ₩84,335 | ₩85,457 | +0.60% | 27.9만 |
|---|
| 2025.12.08 | ₩85,243 | ₩86,739 | ₩84,816 | ₩85,751 | +0.60% | 38.4만 |
|---|
| 2025.12.05 | ₩84,201 | ₩86,539 | ₩84,148 | ₩85,297 | +1.30% | 47.7만 |
|---|
| 2025.12.04 | ₩82,679 | ₩83,747 | ₩82,679 | ₩83,159 | +0.58% | 26.5만 |
|---|
| 2025.12.03 | ₩83,213 | ₩84,949 | ₩82,545 | ₩82,719 | -0.59% | 39.8만 |
|---|
| 2025.12.02 | ₩84,308 | ₩84,695 | ₩82,331 | ₩83,066 | -1.47% | 35.9만 |
|---|
| 2025.12.01 | ₩84,468 | ₩85,417 | ₩83,894 | ₩84,709 | +0.28% | 38.3만 |
|---|
| 2025.11.28 | ₩86,325 | ₩87,794 | ₩83,947 | ₩84,308 | -2.34% | 29.8만 |
|---|
| 2025.11.26 | ₩86,378 | ₩86,378 | ₩84,161 | ₩84,642 | -2.01% | 31.9만 |
|---|
| 2025.11.25 | ₩86,899 | ₩86,926 | ₩84,508 | ₩86,245 | -0.75% | 56.7만 |
|---|
| 2025.11.24 | ₩84,482 | ₩87,487 | ₩84,482 | ₩86,592 | +2.50% | 71.5만 |
|---|
| 2025.11.21 | ₩85,216 | ₩86,779 | ₩82,118 | ₩82,532 | -3.15% | 51.4만 |
|---|
| 2025.11.20 | ₩85,243 | ₩90,626 | ₩83,841 | ₩85,083 | -0.19% | 139.6만 |
|---|
| 2025.11.19 | ₩78,738 | ₩83,133 | ₩78,712 | ₩80,074 | +1.70% | 40.6만 |
|---|
| 2025.11.18 | ₩77,523 | ₩79,767 | ₩77,403 | ₩79,273 | +2.26% | 41.4만 |
|---|
| 2025.11.17 | ₩78,485 | ₩79,673 | ₩77,697 | ₩78,217 | -0.34% | 33만 |
|---|
| 2025.11.14 | ₩77,109 | ₩80,034 | ₩76,922 | ₩78,378 | +1.65% | 26.3만 |
|---|
| 2025.11.13 | ₩80,141 | ₩80,728 | ₩77,563 | ₩78,057 | -2.60% | 23.4만 |
|---|
| 2025.11.12 | ₩80,929 | ₩81,276 | ₩79,166 | ₩79,954 | -1.20% | 27.1만 |
|---|
| 2025.11.11 | ₩81,463 | ₩81,717 | ₩80,154 | ₩81,396 | -0.08% | 18.6만 |
|---|
| 2025.11.10 | ₩82,238 | ₩82,238 | ₩80,702 | ₩81,396 | -1.02% | 21.5만 |
|---|
| 2025.11.07 | ₩79,233 | ₩80,688 | ₩78,404 | ₩79,473 | +0.30% | 24.8만 |
|---|
| 2025.11.06 | ₩79,566 | ₩80,688 | ₩79,046 | ₩79,206 | -0.45% | 15.5만 |
|---|
| 2025.11.05 | ₩78,431 | ₩80,809 | ₩78,017 | ₩79,633 | +1.53% | 21.1만 |
|---|
| 2025.11.04 | ₩79,486 | ₩80,328 | ₩78,084 | ₩78,565 | -1.16% | 21.5만 |
|---|
| 2025.11.03 | ₩79,580 | ₩81,169 | ₩79,580 | ₩80,755 | +1.48% | 18.8만 |
|---|
| 2025.10.31 | ₩80,141 | ₩80,822 | ₩79,072 | ₩79,219 | -1.15% | 21만 |
|---|
| 2025.10.30 | ₩80,141 | ₩81,463 | ₩79,513 | ₩80,288 | +0.18% | 31.7만 |
|---|
| 2025.10.29 | ₩79,927 | ₩81,476 | ₩79,927 | ₩80,835 | +1.14% | 20.3만 |
|---|
| 2025.10.28 | ₩81,263 | ₩81,263 | ₩78,137 | ₩79,339 | -2.37% | 29.8만 |
|---|
| 2025.10.27 | ₩80,915 | ₩82,158 | ₩80,915 | ₩81,557 | +0.79% | 21.3만 |
|---|
| 2025.10.24 | ₩79,486 | ₩80,595 | ₩79,339 | ₩79,887 | +0.50% | 13.8만 |
|---|
| 2025.10.23 | ₩78,725 | ₩80,047 | ₩78,338 | ₩79,486 | +0.97% | 16만 |
|---|
| 2025.10.22 | ₩78,859 | ₩80,007 | ₩77,803 | ₩78,525 | -0.42% | 17.5만 |
|---|
| 2025.10.21 | ₩78,404 | ₩80,488 | ₩78,404 | ₩79,086 | +0.87% | 36.4만 |
|---|
| 2025.10.20 | ₩77,469 | ₩80,141 | ₩77,469 | ₩78,845 | +1.78% | 36.3만 |
|---|
| 2025.10.17 | ₩75,199 | ₩76,828 | ₩74,598 | ₩76,120 | +1.23% | 28.9만 |
|---|
| 2025.10.16 | ₩76,361 | ₩77,469 | ₩75,893 | ₩76,000 | -0.47% | 40.2만 |
|---|
| 2025.10.15 | ₩75,466 | ₩76,681 | ₩75,039 | ₩76,294 | +1.10% | 27.6만 |
|---|
| 2025.10.14 | ₩75,119 | ₩75,453 | ₩74,077 | ₩75,039 | -0.11% | 25.1만 |
|---|
| 2025.10.13 | ₩74,584 | ₩76,014 | ₩74,584 | ₩75,012 | +0.57% | 25.5만 |
|---|
| 2025.10.10 | ₩76,855 | ₩77,630 | ₩72,901 | ₩73,289 | -4.64% | 48.1만 |
|---|