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 | ₩108,093 | ₩109,628 | ₩107,279 | ₩108,160 | +0.06% | 45.7만 |
| 2026.10.08 | ₩108,533 | ₩109,334 | ₩107,199 | ₩107,893 | -0.59% | 20.1만 |
| 2026.10.07 | ₩107,786 | ₩109,027 | ₩107,012 | ₩108,533 | +0.69% | 17만 |
| 2026.10.06 | ₩107,919 | ₩108,560 | ₩107,012 | ₩107,626 | -0.27% | 17.4만 |
| 2026.10.05 | ₩106,732 | ₩108,280 | ₩106,505 | ₩107,426 | +0.65% | 28.9만 |
| 2026.10.02 | ₩107,813 | ₩107,813 | ₩104,637 | ₩105,677 | -1.98% | 17.4만 |
| 2026.10.01 | ₩107,359 | ₩107,506 | ₩105,811 | ₩107,159 | -0.19% | 20.8만 |
| 2026.09.30 | ₩105,971 | ₩107,799 | ₩105,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,092 |
| +1.06% |
| 42.9만 |
| 2026.09.29 | ₩107,919 | ₩108,146 | ₩106,838 | ₩107,559 | -0.33% | 29.3만 |
|---|
| 2026.09.28 | ₩105,918 | ₩108,093 | ₩105,838 | ₩107,546 | +1.54% | 22.8만 |
|---|
| 2026.09.25 | ₩106,919 | ₩107,239 | ₩105,477 | ₩106,451 | -0.44% | 31.6만 |
|---|
| 2026.09.24 | ₩106,585 | ₩107,279 | ₩105,824 | ₩106,358 | -0.21% | 35.9만 |
|---|
| 2026.09.23 | ₩105,064 | ₩107,532 | ₩103,022 | ₩107,265 | +2.10% | 90.7만 |
|---|
| 2026.09.22 | ₩106,585 | ₩108,440 | ₩105,691 | ₩108,160 | +1.48% | 51.4만 |
|---|
| 2026.09.21 | ₩105,664 | ₩106,265 | ₩102,782 | ₩106,145 | +0.45% | 41.7만 |
|---|
| 2026.09.18 | ₩105,971 | ₩105,971 | ₩104,250 | ₩105,064 | -0.86% | 31.1만 |
|---|
| 2026.09.17 | ₩104,890 | ₩105,958 | ₩103,849 | ₩105,264 | +0.36% | 24.2만 |
|---|
| 2026.09.16 | ₩103,262 | ₩105,651 | ₩103,222 | ₩105,104 | +1.78% | 58.5만 |
|---|
| 2026.09.15 | ₩102,581 | ₩103,636 | ₩102,128 | ₩103,129 | +0.53% | 34.8만 |
|---|
| 2026.09.14 | ₩103,102 | ₩104,076 | ₩102,755 | ₩102,995 | -0.10% | 48.7만 |
|---|
| 2026.09.11 | ₩100,353 | ₩103,556 | ₩100,139 | ₩103,102 | +2.74% | 32.9만 |
|---|
| 2026.09.10 | ₩98,605 | ₩101,207 | ₩98,605 | ₩99,859 | +1.27% | 36.3만 |
|---|
| 2026.09.09 | ₩99,232 | ₩99,325 | ₩97,777 | ₩98,365 | -0.87% | 18.3만 |
|---|
| 2026.09.08 | ₩99,539 | ₩100,326 | ₩98,752 | ₩99,232 | -0.31% | 51.2만 |
|---|
| 2026.09.04 | ₩99,379 | ₩100,727 | ₩99,379 | ₩100,086 | +0.71% | 17.5만 |
|---|
| 2026.09.03 | ₩99,499 | ₩99,859 | ₩98,231 | ₩99,539 | +0.04% | 20.8만 |
|---|
| 2026.09.02 | ₩97,831 | ₩100,300 | ₩97,831 | ₩99,499 | +1.71% | 31.6만 |
|---|
| 2026.09.01 | ₩99,445 | ₩100,646 | ₩98,111 | ₩98,805 | -0.64% | 30.3만 |
|---|
| 2026.08.31 | ₩99,672 | ₩102,328 | ₩98,752 | ₩99,606 | -0.07% | 54.5만 |
|---|
| 2026.08.28 | ₩99,859 | ₩101,928 | ₩97,417 | ₩99,459 | -0.40% | 61.5만 |
|---|
| 2026.08.27 | ₩100,006 | ₩102,008 | ₩97,684 | ₩99,859 | -0.15% | 40.1만 |
|---|
| 2026.08.26 | ₩101,674 | ₩107,959 | ₩97,404 | ₩99,832 | -1.81% | 81.4만 |
|---|
| 2026.08.25 | ₩98,578 | ₩100,420 | ₩97,230 | ₩100,086 | +1.53% | 102.9만 |
|---|
| 2026.08.24 | ₩98,244 | ₩99,179 | ₩97,564 | ₩98,044 | -0.20% | 25.1만 |
|---|
| 2026.08.21 | ₩98,445 | ₩100,033 | ₩97,150 | ₩98,231 | -0.22% | 19.8만 |
|---|
| 2026.08.20 | ₩99,939 | ₩101,194 | ₩97,150 | ₩98,445 | -1.50% | 32.1만 |
|---|
| 2026.08.19 | ₩98,978 | ₩100,259 | ₩98,338 | ₩99,939 | +0.97% | 32.2만 |
|---|
| 2026.08.18 | ₩99,058 | ₩99,552 | ₩97,964 | ₩98,405 | -0.66% | 21.4만 |
|---|
| 2026.08.17 | ₩97,470 | ₩98,952 | ₩97,470 | ₩98,244 | +0.79% | 21.5만 |
|---|
| 2026.08.14 | ₩96,483 | ₩98,271 | ₩96,483 | ₩97,444 | +1.00% | 21만 |
|---|
| 2026.08.13 | ₩99,365 | ₩99,526 | ₩95,789 | ₩96,309 | -3.08% | 24.4만 |
|---|
| 2026.08.12 | ₩101,394 | ₩101,394 | ₩98,885 | ₩98,965 | -2.40% | 29.7만 |
|---|
| 2026.08.11 | ₩99,325 | ₩100,126 | ₩97,711 | ₩97,964 | -1.37% | 20.2만 |
|---|
| 2026.08.10 | ₩99,646 | ₩100,300 | ₩99,165 | ₩99,926 | +0.28% | 22.3만 |
|---|
| 2026.08.07 | ₩99,686 | ₩100,286 | ₩98,698 | ₩99,339 | -0.35% | 15.9만 |
|---|
| 2026.08.06 | ₩99,819 | ₩100,847 | ₩99,152 | ₩99,726 | -0.09% | 18만 |
|---|
| 2026.08.05 | ₩99,926 | ₩100,860 | ₩99,499 | ₩99,832 | -0.09% | 29.8만 |
|---|
| 2026.08.04 | ₩99,165 | ₩100,019 | ₩98,191 | ₩99,913 | +0.75% | 17.1만 |
|---|
| 2026.08.03 | ₩98,765 | ₩99,112 | ₩96,510 | ₩98,725 | -0.04% | 22.9만 |
|---|
| 2026.07.31 | ₩96,536 | ₩98,605 | ₩95,389 | ₩98,178 | +1.70% | 29.4만 |
|---|
| 2026.07.30 | ₩98,952 | ₩99,085 | ₩96,710 | ₩97,444 | -1.52% | 45.2만 |
|---|
| 2026.07.29 | ₩100,740 | ₩100,753 | ₩98,244 | ₩98,738 | -1.99% | 24.4만 |
|---|
| 2026.07.28 | ₩100,313 | ₩102,328 | ₩99,379 | ₩99,859 | -0.45% | 36만 |
|---|
| 2026.07.27 | ₩99,726 | ₩100,820 | ₩98,845 | ₩99,819 | +0.09% | 47.2만 |
|---|
| 2026.07.24 | ₩97,404 | ₩99,192 | ₩96,817 | ₩98,685 | +1.32% | 42.4만 |
|---|
| 2026.07.23 | ₩96,510 | ₩97,644 | ₩95,816 | ₩96,857 | +0.36% | 25.5만 |
|---|
| 2026.07.22 | ₩93,414 | ₩96,857 | ₩93,414 | ₩96,656 | +3.47% | 24만 |
|---|
| 2026.07.21 | ₩95,148 | ₩97,364 | ₩94,855 | ₩95,949 | +0.84% | 23.5만 |
|---|
| 2026.07.20 | ₩94,454 | ₩96,536 | ₩94,454 | ₩95,535 | +1.14% | 29.2만 |
|---|
| 2026.07.17 | ₩91,412 | ₩94,134 | ₩91,305 | ₩93,507 | +2.29% | 14.5만 |
|---|
| 2026.07.16 | ₩94,895 | ₩95,349 | ₩91,812 | ₩92,506 | -2.52% | 30.6만 |
|---|
| 2026.07.15 | ₩93,427 | ₩95,575 | ₩93,427 | ₩94,641 | +1.30% | 25.6만 |
|---|
| 2026.07.14 | ₩93,841 | ₩94,548 | ₩92,680 | ₩93,027 | -0.87% | 17.4만 |
|---|
| 2026.07.13 | ₩93,947 | ₩94,414 | ₩92,693 | ₩93,080 | -0.92% | 16.3만 |
|---|
| 2026.07.10 | ₩95,762 | ₩96,083 | ₩93,867 | ₩94,134 | -1.70% | 19.5만 |
|---|
| 2026.07.09 | ₩94,041 | ₩95,776 | ₩93,347 | ₩95,762 | +1.83% | 20.8만 |
|---|
| 2026.07.08 | ₩93,467 | ₩94,121 | ₩92,560 | ₩93,787 | +0.34% | 22.8만 |
|---|
| 2026.07.07 | ₩93,067 | ₩94,081 | ₩92,426 | ₩92,880 | -0.20% | 20.7만 |
|---|
| 2026.07.06 | ₩90,891 | ₩93,093 | ₩90,878 | ₩92,546 | +1.82% | 31.8만 |
|---|
| 2026.07.02 | ₩89,277 | ₩90,611 | ₩88,650 | ₩89,757 | +0.54% | 29.8만 |
|---|
| 2026.07.01 | ₩88,182 | ₩90,064 | ₩87,902 | ₩89,277 | +1.24% | 33만 |
|---|
| 2026.06.30 | ₩88,209 | ₩88,703 | ₩86,875 | ₩88,062 | -0.17% | 21.7만 |
|---|
| 2026.06.29 | ₩87,235 | ₩88,583 | ₩86,528 | ₩87,982 | +0.86% | 43.4만 |
|---|
| 2026.06.26 | ₩88,076 | ₩89,931 | ₩88,076 | ₩88,956 | +1.00% | 43.4만 |
|---|
| 2026.06.25 | ₩87,996 | ₩89,277 | ₩87,088 | ₩88,650 | +0.74% | 40만 |
|---|
| 2026.06.24 | ₩88,463 | ₩89,717 | ₩87,061 | ₩87,956 | -0.57% | 30.8만 |
|---|
| 2026.06.23 | ₩87,702 | ₩91,092 | ₩87,235 | ₩88,463 | +0.87% | 40.8만 |
|---|
| 2026.06.22 | ₩87,702 | ₩90,011 | ₩87,155 | ₩89,744 | +2.33% | 20.3만 |
|---|
| 2026.06.18 | ₩88,196 | ₩89,250 | ₩87,075 | ₩87,702 | -0.56% | 49.8만 |
|---|
| 2026.06.17 | ₩89,424 | ₩90,144 | ₩88,182 | ₩88,636 | -0.88% | 27.4만 |
|---|
| 2026.06.16 | ₩90,878 | ₩92,066 | ₩89,717 | ₩89,877 | -1.10% | 32.7만 |
|---|
| 2026.06.15 | ₩90,745 | ₩93,320 | ₩90,518 | ₩91,879 | +1.25% | 27.4만 |
|---|
| 2026.06.12 | ₩92,079 | ₩92,079 | ₩89,370 | ₩90,518 | -1.70% | 36.2만 |
|---|
| 2026.06.11 | ₩90,745 | ₩91,572 | ₩89,170 | ₩90,971 | +0.25% | 42.7만 |
|---|
| 2026.06.10 | ₩88,089 | ₩91,665 | ₩87,849 | ₩91,078 | +3.39% | 34.3만 |
|---|
| 2026.06.09 | ₩88,743 | ₩89,770 | ₩86,181 | ₩88,196 | -0.62% | 35.6만 |
|---|
| 2026.06.08 | ₩88,196 | ₩88,970 | ₩86,514 | ₩88,209 | +0.02% | 25.5만 |
|---|
| 2026.06.05 | ₩90,731 | ₩90,798 | ₩87,395 | ₩88,196 | -2.79% | 41.3만 |
|---|
| 2026.06.04 | ₩88,316 | ₩91,332 | ₩88,196 | ₩90,785 | +2.80% | 28.5만 |
|---|
| 2026.06.03 | ₩90,918 | ₩91,665 | ₩88,970 | ₩89,357 | -1.72% | 38.4만 |
|---|
| 2026.06.02 | ₩91,145 | ₩92,319 | ₩90,584 | ₩91,692 | +0.60% | 37.2만 |
|---|
| 2026.06.01 | ₩90,077 | ₩91,946 | ₩90,011 | ₩91,225 | +1.27% | 38.2만 |
|---|
| 2026.05.29 | ₩88,263 | ₩91,238 | ₩88,263 | ₩89,984 | +1.95% | 47.8만 |
|---|
| 2026.05.28 | ₩85,273 | ₩89,143 | ₩85,073 | ₩87,982 | +3.18% | 44.3만 |
|---|
| 2026.05.27 | ₩85,527 | ₩90,091 | ₩85,086 | ₩87,342 | +2.12% | 58만 |
|---|
| 2026.05.26 | ₩81,230 | ₩87,809 | ₩80,869 | ₩85,527 | +5.29% | 78.7만 |
|---|
| 2026.05.22 | ₩73,156 | ₩74,170 | ₩72,382 | ₩72,622 | -0.73% | 35만 |
|---|
| 2026.05.21 | ₩75,024 | ₩75,438 | ₩73,130 | ₩74,771 | -0.34% | 33.6만 |
|---|
| 2026.05.20 | ₩75,425 | ₩76,506 | ₩75,398 | ₩75,905 | +0.64% | 20.2만 |
|---|
| 2026.05.19 | ₩76,065 | ₩76,399 | ₩75,625 | ₩75,919 | -0.19% | 16.2만 |
|---|
| 2026.05.18 | ₩75,478 | ₩77,133 | ₩75,331 | ₩76,359 | +1.17% | 22만 |
|---|
| 2026.05.15 | ₩76,145 | ₩76,733 | ₩74,838 | ₩75,171 | -1.28% | 23.9만 |
|---|
| 2026.05.14 | ₩79,041 | ₩79,041 | ₩75,892 | ₩76,532 | -3.17% | 26.2만 |
|---|
| 2026.05.13 | ₩76,946 | ₩80,176 | ₩76,733 | ₩79,548 | +3.38% | 29.5만 |
|---|
| 2026.05.12 | ₩78,214 | ₩78,494 | ₩76,973 | ₩77,707 | -0.65% | 27.7만 |
|---|
| 2026.05.11 | ₩78,961 | ₩79,402 | ₩78,214 | ₩78,774 | -0.24% | 20만 |
|---|
| 2026.05.08 | ₩78,120 | ₩79,121 | ₩77,400 | ₩78,574 | +0.58% | 16.9만 |
|---|
| 2026.05.07 | ₩80,336 | ₩80,336 | ₩77,320 | ₩78,734 | -1.99% | 26.9만 |
|---|
| 2026.05.06 | ₩78,708 | ₩80,896 | ₩78,481 | ₩80,429 | +2.19% | 36.1만 |
|---|
| 2026.05.05 | ₩79,335 | ₩79,508 | ₩78,147 | ₩78,401 | -1.18% | 17.6만 |
|---|
| 2026.05.04 | ₩78,534 | ₩79,362 | ₩78,401 | ₩78,788 | +0.32% | 28.1만 |
|---|
| 2026.05.01 | ₩79,041 | ₩79,188 | ₩77,400 | ₩78,534 | -0.64% | 18.4만 |
|---|
| 2026.04.30 | ₩76,359 | ₩78,868 | ₩76,359 | ₩78,721 | +3.09% | 19.4만 |
|---|
| 2026.04.29 | ₩76,733 | ₩76,986 | ₩74,838 | ₩76,359 | -0.49% | 41.4만 |
|---|
| 2026.04.28 | ₩78,214 | ₩78,441 | ₩76,079 | ₩76,773 | -1.84% | 38.8만 |
|---|
| 2026.04.27 | ₩79,281 | ₩80,015 | ₩77,880 | ₩78,214 | -1.35% | 40.4만 |
|---|
| 2026.04.24 | ₩76,746 | ₩78,414 | ₩76,746 | ₩78,387 | +2.14% | 16만 |
|---|
| 2026.04.23 | ₩78,788 | ₩79,335 | ₩76,252 | ₩77,066 | -2.18% | 44.8만 |
|---|
| 2026.04.22 | ₩78,841 | ₩79,922 | ₩78,441 | ₩79,055 | +0.27% | 26만 |
|---|
| 2026.04.21 | ₩83,912 | ₩83,912 | ₩80,456 | ₩80,910 | -3.58% | 39만 |
|---|
| 2026.04.20 | ₩83,485 | ₩84,593 | ₩83,138 | ₩83,832 | +0.42% | 21만 |
|---|
| 2026.04.17 | ₩84,940 | ₩85,407 | ₩82,698 | ₩83,872 | -1.26% | 26.8만 |
|---|
| 2026.04.16 | ₩85,046 | ₩85,981 | ₩83,538 | ₩84,019 | -1.21% | 27.4만 |
|---|
| 2026.04.15 | ₩84,046 | ₩84,913 | ₩83,538 | ₩84,166 | +0.14% | 20.7만 |
|---|
| 2026.04.14 | ₩81,537 | ₩84,072 | ₩81,537 | ₩82,951 | +1.73% | 21.6만 |
|---|
| 2026.04.13 | ₩80,122 | ₩81,096 | ₩80,122 | ₩80,789 | +0.83% | 17만 |
|---|
| 2026.04.10 | ₩81,003 | ₩81,590 | ₩79,762 | ₩80,122 | -1.09% | 24.3만 |
|---|
| 2026.04.09 | ₩81,603 | ₩82,738 | ₩80,709 | ₩81,056 | -0.67% | 22.3만 |
|---|
| 2026.04.08 | ₩80,216 | ₩81,657 | ₩80,202 | ₩81,123 | +1.13% | 23.8만 |
|---|
| 2026.04.07 | ₩79,442 | ₩80,442 | ₩77,854 | ₩78,241 | -1.51% | 21.5만 |
|---|
| 2026.04.06 | ₩78,467 | ₩79,722 | ₩78,467 | ₩79,148 | +0.87% | 15.3만 |
|---|
| 2026.04.02 | ₩76,973 | ₩78,334 | ₩76,973 | ₩78,067 | +1.42% | 20.9만 |
|---|
| 2026.04.01 | ₩78,281 | ₩79,455 | ₩77,306 | ₩77,800 | -0.61% | 25.7만 |
|---|
| 2026.03.31 | ₩75,919 | ₩78,441 | ₩75,919 | ₩77,920 | +2.64% | 55.1만 |
|---|
| 2026.03.30 | ₩75,425 | ₩77,573 | ₩75,065 | ₩75,358 | -0.09% | 34.4만 |
|---|
| 2026.03.27 | ₩77,066 | ₩78,494 | ₩75,171 | ₩75,291 | -2.30% | 35.3만 |
|---|
| 2026.03.26 | ₩77,400 | ₩79,108 | ₩76,933 | ₩77,226 | -0.22% | 26.3만 |
|---|
| 2026.03.25 | ₩77,974 | ₩79,655 | ₩77,773 | ₩78,254 | +0.36% | 29.2만 |
|---|
| 2026.03.24 | ₩77,533 | ₩78,507 | ₩76,786 | ₩77,653 | +0.15% | 39.1만 |
|---|
| 2026.03.23 | ₩78,334 | ₩79,175 | ₩76,773 | ₩77,533 | -1.02% | 41.3만 |
|---|
| 2026.03.20 | ₩78,201 | ₩79,095 | ₩77,413 | ₩78,414 | +0.27% | 75.6만 |
|---|
| 2026.03.19 | ₩80,055 | ₩80,683 | ₩78,174 | ₩78,748 | -1.63% | 84.8만 |
|---|
| 2026.03.18 | ₩81,136 | ₩82,858 | ₩81,070 | ₩81,323 | +0.23% | 65.7만 |
|---|
| 2026.03.17 | ₩81,323 | ₩82,391 | ₩80,429 | ₩81,136 | -0.23% | 43.5만 |
|---|
| 2026.03.16 | ₩82,644 | ₩84,379 | ₩81,337 | ₩81,684 | -1.16% | 44.8만 |
|---|
| 2026.03.13 | ₩82,257 | ₩85,994 | ₩82,071 | ₩82,391 | +0.16% | 44.5만 |
|---|
| 2026.03.12 | ₩82,791 | ₩83,498 | ₩81,457 | ₩81,697 | -1.32% | 54.3만 |
|---|
| 2026.03.11 | ₩81,737 | ₩83,605 | ₩81,243 | ₩81,603 | -0.16% | 63.7만 |
|---|
| 2026.03.10 | ₩80,536 | ₩81,523 | ₩79,775 | ₩79,802 | -0.91% | 42.2만 |
|---|
| 2026.03.09 | ₩80,603 | ₩80,643 | ₩79,001 | ₩80,523 | -0.10% | 32.1만 |
|---|
| 2026.03.06 | ₩80,136 | ₩81,350 | ₩79,909 | ₩81,136 | +1.25% | 14.1만 |
|---|
| 2026.03.05 | ₩79,815 | ₩80,963 | ₩79,335 | ₩80,816 | +1.25% | 23만 |
|---|
| 2026.03.04 | ₩78,841 | ₩79,909 | ₩77,934 | ₩79,815 | +1.24% | 22.6만 |
|---|
| 2026.03.03 | ₩78,574 | ₩79,268 | ₩77,854 | ₩78,668 | +0.12% | 42만 |
|---|
| 2026.03.02 | ₩77,360 | ₩80,015 | ₩76,065 | ₩79,615 | +2.92% | 39만 |
|---|
| 2026.02.27 | ₩83,525 | ₩84,433 | ₩79,001 | ₩79,628 | -4.67% | 42.1만 |
|---|
| 2026.02.26 | ₩83,111 | ₩83,885 | ₩81,790 | ₩83,819 | +0.85% | 11.2만 |
|---|
| 2026.02.25 | ₩82,538 | ₩83,965 | ₩82,538 | ₩83,405 | +1.05% | 11.6만 |
|---|
| 2026.02.24 | ₩82,071 | ₩82,618 | ₩81,403 | ₩82,404 | +0.41% | 27.2만 |
|---|
| 2026.02.23 | ₩83,485 | ₩84,139 | ₩81,990 | ₩82,231 | -1.50% | 28.9만 |
|---|
| 2026.02.20 | ₩82,084 | ₩84,339 | ₩82,071 | ₩83,485 | +1.71% | 23.1만 |
|---|
| 2026.02.19 | ₩82,644 | ₩83,005 | ₩81,550 | ₩82,711 | +0.08% | 19.8만 |
|---|
| 2026.02.18 | ₩82,738 | ₩83,845 | ₩81,617 | ₩82,644 | -0.11% | 20.8만 |
|---|
| 2026.02.17 | ₩80,936 | ₩81,910 | ₩80,082 | ₩81,470 | +0.66% | 25.1만 |
|---|
| 2026.02.13 | ₩80,736 | ₩82,177 | ₩80,069 | ₩81,643 | +1.12% | 31.9만 |
|---|
| 2026.02.12 | ₩86,341 | ₩86,421 | ₩80,856 | ₩81,830 | -5.22% | 45.3만 |
|---|
| 2026.02.11 | ₩85,700 | ₩86,581 | ₩84,246 | ₩86,247 | +0.64% | 26.5만 |
|---|
| 2026.02.10 | ₩86,501 | ₩87,208 | ₩85,367 | ₩86,341 | -0.19% | 13.3만 |
|---|
| 2026.02.09 | ₩83,819 | ₩87,555 | ₩83,819 | ₩86,861 | +3.63% | 39.1만 |
|---|
| 2026.02.06 | ₩83,405 | ₩85,260 | ₩83,178 | ₩84,192 | +0.94% | 38.1만 |
|---|
| 2026.02.05 | ₩82,030 | ₩83,819 | ₩82,030 | ₩82,911 | +1.07% | 23.5만 |
|---|
| 2026.02.04 | ₩83,538 | ₩83,538 | ₩81,190 | ₩82,644 | -1.07% | 102.7만 |
|---|
| 2026.02.03 | ₩86,101 | ₩87,355 | ₩83,899 | ₩85,540 | -0.65% | 46만 |
|---|
| 2026.02.02 | ₩86,408 | ₩86,768 | ₩85,433 | ₩86,234 | -0.20% | 31.7만 |
|---|
| 2026.01.30 | ₩87,342 | ₩88,583 | ₩85,407 | ₩85,874 | -1.68% | 51.4만 |
|---|
| 2026.01.29 | ₩89,917 | ₩90,144 | ₩85,420 | ₩88,623 | -1.44% | 53.5만 |
|---|
| 2026.01.28 | ₩93,267 | ₩93,414 | ₩89,584 | ₩89,664 | -3.86% | 29.8만 |
|---|
| 2026.01.27 | ₩93,414 | ₩93,587 | ₩90,504 | ₩91,505 | -2.04% | 21.7만 |
|---|
| 2026.01.26 | ₩92,533 | ₩94,294 | ₩92,399 | ₩93,267 | +0.79% | 33.4만 |
|---|
| 2026.01.23 | ₩91,065 | ₩92,680 | ₩90,331 | ₩92,613 | +1.70% | 31.8만 |
|---|
| 2026.01.22 | ₩89,477 | ₩91,318 | ₩89,450 | ₩90,331 | +0.95% | 44.8만 |
|---|
| 2026.01.21 | ₩90,838 | ₩92,079 | ₩87,822 | ₩88,396 | -2.69% | 40.9만 |
|---|
| 2026.01.20 | ₩89,784 | ₩91,252 | ₩89,023 | ₩90,851 | +1.19% | 57만 |
|---|
| 2026.01.16 | ₩92,493 | ₩93,747 | ₩90,745 | ₩92,733 | +0.26% | 47.1만 |
|---|
| 2026.01.15 | ₩93,414 | ₩94,481 | ₩92,907 | ₩93,267 | -0.16% | 31.7만 |
|---|
| 2026.01.14 | ₩93,547 | ₩94,361 | ₩92,359 | ₩93,307 | -0.26% | 38.4만 |
|---|
| 2026.01.13 | ₩92,493 | ₩94,695 | ₩92,413 | ₩94,027 | +1.66% | 29만 |
|---|
| 2026.01.12 | ₩90,211 | ₩94,054 | ₩90,211 | ₩92,493 | +2.53% | 67.5만 |
|---|
| 2026.01.09 | ₩92,466 | ₩92,640 | ₩88,076 | ₩88,609 | -4.17% | 36.7만 |
|---|
| 2026.01.08 | ₩90,665 | ₩93,747 | ₩90,304 | ₩92,653 | +2.19% | 57.8만 |
|---|
| 2026.01.07 | ₩87,182 | ₩90,278 | ₩86,634 | ₩89,931 | +3.15% | 46.8만 |
|---|
| 2026.01.06 | ₩89,410 | ₩91,198 | ₩86,608 | ₩87,328 | -2.33% | 30.8만 |
|---|
| 2026.01.05 | ₩86,074 | ₩88,409 | ₩84,419 | ₩88,222 | +2.50% | 35.8만 |
|---|
| 2026.01.02 | ₩87,088 | ₩88,796 | ₩86,207 | ₩86,394 | -0.80% | 36만 |
|---|
| 2025.12.31 | ₩86,101 | ₩87,969 | ₩85,994 | ₩86,421 | +0.37% | 38.6만 |
|---|
| 2025.12.30 | ₩87,408 | ₩87,702 | ₩85,006 | ₩85,554 | -2.12% | 33.3만 |
|---|
| 2025.12.29 | ₩87,088 | ₩87,849 | ₩86,608 | ₩87,475 | +0.44% | 23만 |
|---|
| 2025.12.26 | ₩86,981 | ₩88,463 | ₩86,087 | ₩88,036 | +1.21% | 13.5만 |
|---|
| 2025.12.24 | ₩88,076 | ₩89,277 | ₩87,782 | ₩87,876 | -0.23% | 13.7만 |
|---|
| 2025.12.23 | ₩87,542 | ₩88,663 | ₩87,061 | ₩88,129 | +0.67% | 27.4만 |
|---|
| 2025.12.22 | ₩87,008 | ₩88,396 | ₩86,194 | ₩87,542 | +0.61% | 25.6만 |
|---|
| 2025.12.19 | ₩85,407 | ₩88,743 | ₩85,393 | ₩86,981 | +1.84% | 99.8만 |
|---|
| 2025.12.18 | ₩84,699 | ₩85,674 | ₩84,072 | ₩85,500 | +0.95% | 27만 |
|---|
| 2025.12.17 | ₩83,859 | ₩85,780 | ₩83,859 | ₩84,326 | +0.56% | 20.1만 |
|---|
| 2025.12.16 | ₩84,072 | ₩85,020 | ₩81,643 | ₩83,578 | -0.59% | 20.1만 |
|---|
| 2025.12.15 | ₩86,034 | ₩86,368 | ₩84,419 | ₩84,739 | -1.50% | 25.3만 |
|---|
| 2025.12.12 | ₩84,780 | ₩85,981 | ₩84,766 | ₩85,820 | +1.23% | 41.6만 |
|---|
| 2025.12.11 | ₩85,287 | ₩86,421 | ₩84,152 | ₩84,646 | -0.75% | 29.7만 |
|---|
| 2025.12.10 | ₩84,726 | ₩86,715 | ₩84,726 | ₩85,207 | +0.57% | 35.4만 |
|---|
| 2025.12.09 | ₩84,873 | ₩85,780 | ₩84,259 | ₩85,380 | +0.60% | 27.9만 |
|---|
| 2025.12.08 | ₩85,167 | ₩86,661 | ₩84,739 | ₩85,674 | +0.60% | 38.4만 |
|---|
| 2025.12.05 | ₩84,126 | ₩86,461 | ₩84,072 | ₩85,220 | +1.30% | 47.7만 |
|---|
| 2025.12.04 | ₩82,604 | ₩83,672 | ₩82,604 | ₩83,085 | +0.58% | 26.5만 |
|---|
| 2025.12.03 | ₩83,138 | ₩84,873 | ₩82,471 | ₩82,644 | -0.59% | 39.8만 |
|---|
| 2025.12.02 | ₩84,232 | ₩84,619 | ₩82,257 | ₩82,991 | -1.47% | 35.9만 |
|---|
| 2025.12.01 | ₩84,393 | ₩85,340 | ₩83,819 | ₩84,633 | +0.28% | 38.3만 |
|---|
| 2025.11.28 | ₩86,247 | ₩87,715 | ₩83,872 | ₩84,232 | -2.34% | 29.8만 |
|---|
| 2025.11.26 | ₩86,301 | ₩86,301 | ₩84,086 | ₩84,566 | -2.01% | 31.9만 |
|---|
| 2025.11.25 | ₩86,821 | ₩86,848 | ₩84,433 | ₩86,167 | -0.75% | 56.7만 |
|---|
| 2025.11.24 | ₩84,406 | ₩87,408 | ₩84,406 | ₩86,514 | +2.50% | 71.5만 |
|---|
| 2025.11.21 | ₩85,140 | ₩86,701 | ₩82,044 | ₩82,458 | -3.15% | 51.4만 |
|---|
| 2025.11.20 | ₩85,167 | ₩90,544 | ₩83,765 | ₩85,006 | -0.19% | 139.6만 |
|---|
| 2025.11.19 | ₩78,668 | ₩83,058 | ₩78,641 | ₩80,002 | +1.70% | 40.6만 |
|---|
| 2025.11.18 | ₩77,453 | ₩79,695 | ₩77,333 | ₩79,201 | +2.26% | 41.4만 |
|---|
| 2025.11.17 | ₩78,414 | ₩79,602 | ₩77,627 | ₩78,147 | -0.34% | 33만 |
|---|
| 2025.11.14 | ₩77,040 | ₩79,962 | ₩76,853 | ₩78,307 | +1.65% | 26.3만 |
|---|
| 2025.11.13 | ₩80,069 | ₩80,656 | ₩77,493 | ₩77,987 | -2.60% | 23.4만 |
|---|
| 2025.11.12 | ₩80,856 | ₩81,203 | ₩79,095 | ₩79,882 | -1.20% | 27.1만 |
|---|
| 2025.11.11 | ₩81,390 | ₩81,643 | ₩80,082 | ₩81,323 | -0.08% | 18.6만 |
|---|
| 2025.11.10 | ₩82,164 | ₩82,164 | ₩80,629 | ₩81,323 | -1.02% | 21.5만 |
|---|
| 2025.11.07 | ₩79,161 | ₩80,616 | ₩78,334 | ₩79,402 | +0.30% | 24.8만 |
|---|
| 2025.11.06 | ₩79,495 | ₩80,616 | ₩78,975 | ₩79,135 | -0.45% | 15.5만 |
|---|
| 2025.11.05 | ₩78,361 | ₩80,736 | ₩77,947 | ₩79,562 | +1.53% | 21.1만 |
|---|
| 2025.11.04 | ₩79,415 | ₩80,256 | ₩78,014 | ₩78,494 | -1.16% | 21.5만 |
|---|
| 2025.11.03 | ₩79,508 | ₩81,096 | ₩79,508 | ₩80,683 | +1.48% | 18.8만 |
|---|
| 2025.10.31 | ₩80,069 | ₩80,749 | ₩79,001 | ₩79,148 | -1.15% | 21만 |
|---|
| 2025.10.30 | ₩80,069 | ₩81,390 | ₩79,442 | ₩80,216 | +0.18% | 31.7만 |
|---|
| 2025.10.29 | ₩79,855 | ₩81,403 | ₩79,855 | ₩80,763 | +1.14% | 20.3만 |
|---|
| 2025.10.28 | ₩81,190 | ₩81,190 | ₩78,067 | ₩79,268 | -2.37% | 29.8만 |
|---|
| 2025.10.27 | ₩80,843 | ₩82,084 | ₩80,843 | ₩81,483 | +0.79% | 21.3만 |
|---|
| 2025.10.24 | ₩79,415 | ₩80,523 | ₩79,268 | ₩79,815 | +0.50% | 13.8만 |
|---|
| 2025.10.23 | ₩78,654 | ₩79,975 | ₩78,267 | ₩79,415 | +0.97% | 16만 |
|---|
| 2025.10.22 | ₩78,788 | ₩79,935 | ₩77,733 | ₩78,454 | -0.42% | 17.5만 |
|---|
| 2025.10.21 | ₩78,334 | ₩80,416 | ₩78,334 | ₩79,015 | +0.87% | 36.4만 |
|---|
| 2025.10.20 | ₩77,400 | ₩80,069 | ₩77,400 | ₩78,774 | +1.78% | 36.3만 |
|---|
| 2025.10.17 | ₩75,131 | ₩76,759 | ₩74,531 | ₩76,052 | +1.23% | 28.9만 |
|---|
| 2025.10.16 | ₩76,292 | ₩77,400 | ₩75,825 | ₩75,932 | -0.47% | 40.2만 |
|---|
| 2025.10.15 | ₩75,398 | ₩76,612 | ₩74,971 | ₩76,225 | +1.10% | 27.6만 |
|---|
| 2025.10.14 | ₩75,051 | ₩75,385 | ₩74,010 | ₩74,971 | -0.11% | 25.1만 |
|---|
| 2025.10.13 | ₩74,517 | ₩75,945 | ₩74,517 | ₩74,944 | +0.57% | 25.5만 |
|---|
| 2025.10.10 | ₩76,786 | ₩77,560 | ₩72,836 | ₩73,223 | -4.64% | 48.1만 |
|---|