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 | ₩108,072 | ₩109,606 | ₩107,258 | ₩108,139 | +0.06% | 45.7만 |
| 2026.10.08 | ₩108,512 | ₩109,313 | ₩107,178 | ₩107,872 | -0.59% | 20.1만 |
| 2026.10.07 | ₩107,765 | ₩109,006 | ₩106,991 | ₩108,512 | +0.69% | 17만 |
| 2026.10.06 | ₩107,898 | ₩108,539 | ₩106,991 | ₩107,605 | -0.27% | 17.4만 |
| 2026.10.05 | ₩106,711 | ₩108,259 | ₩106,484 | ₩107,405 | +0.65% | 28.9만 |
| 2026.10.02 | ₩107,792 | ₩107,792 | ₩104,616 | ₩105,657 | -1.98% | 17.4만 |
| 2026.10.01 | ₩107,338 | ₩107,485 | ₩105,790 | ₩107,138 | -0.19% | 20.8만 |
| 2026.09.30 | ₩105,950 | ₩107,778 | ₩105,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,071 |
| +1.06% |
| 42.9만 |
| 2026.09.29 | ₩107,898 | ₩108,125 | ₩106,818 | ₩107,538 | -0.33% | 29.3만 |
|---|
| 2026.09.28 | ₩105,897 | ₩108,072 | ₩105,817 | ₩107,525 | +1.54% | 22.8만 |
|---|
| 2026.09.25 | ₩106,898 | ₩107,218 | ₩105,457 | ₩106,431 | -0.44% | 31.6만 |
|---|
| 2026.09.24 | ₩106,564 | ₩107,258 | ₩105,804 | ₩106,337 | -0.21% | 35.9만 |
|---|
| 2026.09.23 | ₩105,043 | ₩107,511 | ₩103,002 | ₩107,245 | +2.10% | 90.7만 |
|---|
| 2026.09.22 | ₩106,564 | ₩108,419 | ₩105,670 | ₩108,139 | +1.48% | 51.4만 |
|---|
| 2026.09.21 | ₩105,644 | ₩106,244 | ₩102,762 | ₩106,124 | +0.45% | 41.7만 |
|---|
| 2026.09.18 | ₩105,950 | ₩105,950 | ₩104,229 | ₩105,043 | -0.86% | 31.1만 |
|---|
| 2026.09.17 | ₩104,870 | ₩105,937 | ₩103,829 | ₩105,243 | +0.36% | 24.2만 |
|---|
| 2026.09.16 | ₩103,242 | ₩105,630 | ₩103,202 | ₩105,083 | +1.78% | 58.5만 |
|---|
| 2026.09.15 | ₩102,561 | ₩103,616 | ₩102,108 | ₩103,109 | +0.53% | 34.8만 |
|---|
| 2026.09.14 | ₩103,082 | ₩104,056 | ₩102,735 | ₩102,975 | -0.10% | 48.7만 |
|---|
| 2026.09.11 | ₩100,333 | ₩103,535 | ₩100,120 | ₩103,082 | +2.74% | 32.9만 |
|---|
| 2026.09.10 | ₩98,586 | ₩101,187 | ₩98,586 | ₩99,840 | +1.27% | 36.3만 |
|---|
| 2026.09.09 | ₩99,213 | ₩99,306 | ₩97,758 | ₩98,345 | -0.87% | 18.3만 |
|---|
| 2026.09.08 | ₩99,519 | ₩100,307 | ₩98,732 | ₩99,213 | -0.31% | 51.2만 |
|---|
| 2026.09.04 | ₩99,359 | ₩100,707 | ₩99,359 | ₩100,067 | +0.71% | 17.5만 |
|---|
| 2026.09.03 | ₩99,479 | ₩99,840 | ₩98,212 | ₩99,519 | +0.04% | 20.8만 |
|---|
| 2026.09.02 | ₩97,812 | ₩100,280 | ₩97,812 | ₩99,479 | +1.71% | 31.6만 |
|---|
| 2026.09.01 | ₩99,426 | ₩100,627 | ₩98,092 | ₩98,786 | -0.64% | 30.3만 |
|---|
| 2026.08.31 | ₩99,653 | ₩102,308 | ₩98,732 | ₩99,586 | -0.07% | 54.5만 |
|---|
| 2026.08.28 | ₩99,840 | ₩101,908 | ₩97,398 | ₩99,439 | -0.40% | 61.5만 |
|---|
| 2026.08.27 | ₩99,986 | ₩101,988 | ₩97,665 | ₩99,840 | -0.15% | 40.1만 |
|---|
| 2026.08.26 | ₩101,654 | ₩107,938 | ₩97,385 | ₩99,813 | -1.81% | 81.4만 |
|---|
| 2026.08.25 | ₩98,559 | ₩100,400 | ₩97,211 | ₩100,067 | +1.53% | 102.9만 |
|---|
| 2026.08.24 | ₩98,225 | ₩99,159 | ₩97,545 | ₩98,025 | -0.20% | 25.1만 |
|---|
| 2026.08.21 | ₩98,425 | ₩100,013 | ₩97,131 | ₩98,212 | -0.22% | 19.8만 |
|---|
| 2026.08.20 | ₩99,920 | ₩101,174 | ₩97,131 | ₩98,425 | -1.50% | 32.1만 |
|---|
| 2026.08.19 | ₩98,959 | ₩100,240 | ₩98,319 | ₩99,920 | +0.97% | 32.2만 |
|---|
| 2026.08.18 | ₩99,039 | ₩99,533 | ₩97,945 | ₩98,385 | -0.66% | 21.4만 |
|---|
| 2026.08.17 | ₩97,451 | ₩98,932 | ₩97,451 | ₩98,225 | +0.79% | 21.5만 |
|---|
| 2026.08.14 | ₩96,464 | ₩98,252 | ₩96,464 | ₩97,425 | +1.00% | 21만 |
|---|
| 2026.08.13 | ₩99,346 | ₩99,506 | ₩95,770 | ₩96,291 | -3.08% | 24.4만 |
|---|
| 2026.08.12 | ₩101,374 | ₩101,374 | ₩98,866 | ₩98,946 | -2.40% | 29.7만 |
|---|
| 2026.08.11 | ₩99,306 | ₩100,107 | ₩97,692 | ₩97,945 | -1.37% | 20.2만 |
|---|
| 2026.08.10 | ₩99,626 | ₩100,280 | ₩99,146 | ₩99,906 | +0.28% | 22.3만 |
|---|
| 2026.08.07 | ₩99,666 | ₩100,267 | ₩98,679 | ₩99,319 | -0.35% | 15.9만 |
|---|
| 2026.08.06 | ₩99,800 | ₩100,827 | ₩99,133 | ₩99,706 | -0.09% | 18만 |
|---|
| 2026.08.05 | ₩99,906 | ₩100,840 | ₩99,479 | ₩99,813 | -0.09% | 29.8만 |
|---|
| 2026.08.04 | ₩99,146 | ₩100,000 | ₩98,172 | ₩99,893 | +0.75% | 17.1만 |
|---|
| 2026.08.03 | ₩98,746 | ₩99,093 | ₩96,491 | ₩98,706 | -0.04% | 22.9만 |
|---|
| 2026.07.31 | ₩96,517 | ₩98,586 | ₩95,370 | ₩98,159 | +1.70% | 29.4만 |
|---|
| 2026.07.30 | ₩98,932 | ₩99,066 | ₩96,691 | ₩97,425 | -1.52% | 45.2만 |
|---|
| 2026.07.29 | ₩100,720 | ₩100,734 | ₩98,225 | ₩98,719 | -1.99% | 24.4만 |
|---|
| 2026.07.28 | ₩100,293 | ₩102,308 | ₩99,359 | ₩99,840 | -0.45% | 36만 |
|---|
| 2026.07.27 | ₩99,706 | ₩100,800 | ₩98,826 | ₩99,800 | +0.09% | 47.2만 |
|---|
| 2026.07.24 | ₩97,385 | ₩99,173 | ₩96,798 | ₩98,666 | +1.32% | 42.4만 |
|---|
| 2026.07.23 | ₩96,491 | ₩97,625 | ₩95,797 | ₩96,838 | +0.36% | 25.5만 |
|---|
| 2026.07.22 | ₩93,395 | ₩96,838 | ₩93,395 | ₩96,638 | +3.47% | 24만 |
|---|
| 2026.07.21 | ₩95,130 | ₩97,345 | ₩94,836 | ₩95,930 | +0.84% | 23.5만 |
|---|
| 2026.07.20 | ₩94,436 | ₩96,517 | ₩94,436 | ₩95,517 | +1.14% | 29.2만 |
|---|
| 2026.07.17 | ₩91,394 | ₩94,116 | ₩91,287 | ₩93,489 | +2.29% | 14.5만 |
|---|
| 2026.07.16 | ₩94,876 | ₩95,330 | ₩91,794 | ₩92,488 | -2.52% | 30.6만 |
|---|
| 2026.07.15 | ₩93,409 | ₩95,557 | ₩93,409 | ₩94,623 | +1.30% | 25.6만 |
|---|
| 2026.07.14 | ₩93,822 | ₩94,529 | ₩92,662 | ₩93,008 | -0.87% | 17.4만 |
|---|
| 2026.07.13 | ₩93,929 | ₩94,396 | ₩92,675 | ₩93,062 | -0.92% | 16.3만 |
|---|
| 2026.07.10 | ₩95,744 | ₩96,064 | ₩93,849 | ₩94,116 | -1.70% | 19.5만 |
|---|
| 2026.07.09 | ₩94,022 | ₩95,757 | ₩93,329 | ₩95,744 | +1.83% | 20.8만 |
|---|
| 2026.07.08 | ₩93,449 | ₩94,103 | ₩92,542 | ₩93,769 | +0.34% | 22.8만 |
|---|
| 2026.07.07 | ₩93,048 | ₩94,063 | ₩92,408 | ₩92,862 | -0.20% | 20.7만 |
|---|
| 2026.07.06 | ₩90,874 | ₩93,075 | ₩90,860 | ₩92,528 | +1.82% | 31.8만 |
|---|
| 2026.07.02 | ₩89,259 | ₩90,594 | ₩88,632 | ₩89,740 | +0.54% | 29.8만 |
|---|
| 2026.07.01 | ₩88,165 | ₩90,047 | ₩87,885 | ₩89,259 | +1.24% | 33만 |
|---|
| 2026.06.30 | ₩88,192 | ₩88,686 | ₩86,858 | ₩88,045 | -0.17% | 21.7만 |
|---|
| 2026.06.29 | ₩87,218 | ₩88,566 | ₩86,511 | ₩87,965 | +0.86% | 43.4만 |
|---|
| 2026.06.26 | ₩88,059 | ₩89,913 | ₩88,059 | ₩88,939 | +1.00% | 43.4만 |
|---|
| 2026.06.25 | ₩87,978 | ₩89,259 | ₩87,071 | ₩88,632 | +0.74% | 40만 |
|---|
| 2026.06.24 | ₩88,445 | ₩89,700 | ₩87,045 | ₩87,938 | -0.57% | 30.8만 |
|---|
| 2026.06.23 | ₩87,685 | ₩91,074 | ₩87,218 | ₩88,445 | +0.87% | 40.8만 |
|---|
| 2026.06.22 | ₩87,685 | ₩89,993 | ₩87,138 | ₩89,726 | +2.33% | 20.3만 |
|---|
| 2026.06.18 | ₩88,179 | ₩89,233 | ₩87,058 | ₩87,685 | -0.56% | 49.8만 |
|---|
| 2026.06.17 | ₩89,406 | ₩90,127 | ₩88,165 | ₩88,619 | -0.88% | 27.4만 |
|---|
| 2026.06.16 | ₩90,860 | ₩92,048 | ₩89,700 | ₩89,860 | -1.10% | 32.7만 |
|---|
| 2026.06.15 | ₩90,727 | ₩93,302 | ₩90,500 | ₩91,861 | +1.25% | 27.4만 |
|---|
| 2026.06.12 | ₩92,061 | ₩92,061 | ₩89,353 | ₩90,500 | -1.70% | 36.2만 |
|---|
| 2026.06.11 | ₩90,727 | ₩91,554 | ₩89,153 | ₩90,954 | +0.25% | 42.7만 |
|---|
| 2026.06.10 | ₩88,072 | ₩91,648 | ₩87,832 | ₩91,061 | +3.39% | 34.3만 |
|---|
| 2026.06.09 | ₩88,726 | ₩89,753 | ₩86,164 | ₩88,179 | -0.62% | 35.6만 |
|---|
| 2026.06.08 | ₩88,179 | ₩88,952 | ₩86,497 | ₩88,192 | +0.02% | 25.5만 |
|---|
| 2026.06.05 | ₩90,714 | ₩90,780 | ₩87,378 | ₩88,179 | -2.79% | 41.3만 |
|---|
| 2026.06.04 | ₩88,299 | ₩91,314 | ₩88,179 | ₩90,767 | +2.80% | 28.5만 |
|---|
| 2026.06.03 | ₩90,900 | ₩91,648 | ₩88,952 | ₩89,339 | -1.72% | 38.4만 |
|---|
| 2026.06.02 | ₩91,127 | ₩92,301 | ₩90,567 | ₩91,674 | +0.60% | 37.2만 |
|---|
| 2026.06.01 | ₩90,060 | ₩91,928 | ₩89,993 | ₩91,207 | +1.27% | 38.2만 |
|---|
| 2026.05.29 | ₩88,245 | ₩91,221 | ₩88,245 | ₩89,966 | +1.95% | 47.8만 |
|---|
| 2026.05.28 | ₩85,257 | ₩89,126 | ₩85,057 | ₩87,965 | +3.18% | 44.3만 |
|---|
| 2026.05.27 | ₩85,510 | ₩90,073 | ₩85,070 | ₩87,325 | +2.12% | 58만 |
|---|
| 2026.05.26 | ₩81,214 | ₩87,792 | ₩80,854 | ₩85,510 | +5.29% | 78.7만 |
|---|
| 2026.05.22 | ₩73,142 | ₩74,156 | ₩72,368 | ₩72,608 | -0.73% | 35만 |
|---|
| 2026.05.21 | ₩75,010 | ₩75,423 | ₩73,115 | ₩74,756 | -0.34% | 33.6만 |
|---|
| 2026.05.20 | ₩75,410 | ₩76,491 | ₩75,383 | ₩75,890 | +0.64% | 20.2만 |
|---|
| 2026.05.19 | ₩76,051 | ₩76,384 | ₩75,610 | ₩75,904 | -0.19% | 16.2만 |
|---|
| 2026.05.18 | ₩75,463 | ₩77,118 | ₩75,317 | ₩76,344 | +1.17% | 22만 |
|---|
| 2026.05.15 | ₩76,131 | ₩76,718 | ₩74,823 | ₩75,157 | -1.28% | 23.9만 |
|---|
| 2026.05.14 | ₩79,026 | ₩79,026 | ₩75,877 | ₩76,518 | -3.17% | 26.2만 |
|---|
| 2026.05.13 | ₩76,931 | ₩80,160 | ₩76,718 | ₩79,533 | +3.38% | 29.5만 |
|---|
| 2026.05.12 | ₩78,199 | ₩78,479 | ₩76,958 | ₩77,692 | -0.65% | 27.7만 |
|---|
| 2026.05.11 | ₩78,946 | ₩79,386 | ₩78,199 | ₩78,759 | -0.24% | 20만 |
|---|
| 2026.05.08 | ₩78,105 | ₩79,106 | ₩77,385 | ₩78,559 | +0.58% | 16.9만 |
|---|
| 2026.05.07 | ₩80,320 | ₩80,320 | ₩77,305 | ₩78,719 | -1.99% | 26.9만 |
|---|
| 2026.05.06 | ₩78,692 | ₩80,880 | ₩78,465 | ₩80,413 | +2.19% | 36.1만 |
|---|
| 2026.05.05 | ₩79,319 | ₩79,493 | ₩78,132 | ₩78,385 | -1.18% | 17.6만 |
|---|
| 2026.05.04 | ₩78,519 | ₩79,346 | ₩78,385 | ₩78,772 | +0.32% | 28.1만 |
|---|
| 2026.05.01 | ₩79,026 | ₩79,173 | ₩77,385 | ₩78,519 | -0.64% | 18.4만 |
|---|
| 2026.04.30 | ₩76,344 | ₩78,852 | ₩76,344 | ₩78,706 | +3.09% | 19.4만 |
|---|
| 2026.04.29 | ₩76,718 | ₩76,971 | ₩74,823 | ₩76,344 | -0.49% | 41.4만 |
|---|
| 2026.04.28 | ₩78,199 | ₩78,425 | ₩76,064 | ₩76,758 | -1.84% | 38.8만 |
|---|
| 2026.04.27 | ₩79,266 | ₩80,000 | ₩77,865 | ₩78,199 | -1.35% | 40.4만 |
|---|
| 2026.04.24 | ₩76,731 | ₩78,399 | ₩76,731 | ₩78,372 | +2.14% | 16만 |
|---|
| 2026.04.23 | ₩78,772 | ₩79,319 | ₩76,237 | ₩77,051 | -2.18% | 44.8만 |
|---|
| 2026.04.22 | ₩78,826 | ₩79,906 | ₩78,425 | ₩79,039 | +0.27% | 26만 |
|---|
| 2026.04.21 | ₩83,896 | ₩83,896 | ₩80,440 | ₩80,894 | -3.58% | 39만 |
|---|
| 2026.04.20 | ₩83,469 | ₩84,576 | ₩83,122 | ₩83,816 | +0.42% | 21만 |
|---|
| 2026.04.17 | ₩84,923 | ₩85,390 | ₩82,682 | ₩83,856 | -1.26% | 26.8만 |
|---|
| 2026.04.16 | ₩85,030 | ₩85,964 | ₩83,522 | ₩84,002 | -1.21% | 27.4만 |
|---|
| 2026.04.15 | ₩84,029 | ₩84,896 | ₩83,522 | ₩84,149 | +0.14% | 20.7만 |
|---|
| 2026.04.14 | ₩81,521 | ₩84,056 | ₩81,521 | ₩82,935 | +1.73% | 21.6만 |
|---|
| 2026.04.13 | ₩80,107 | ₩81,081 | ₩80,107 | ₩80,774 | +0.83% | 17만 |
|---|
| 2026.04.10 | ₩80,987 | ₩81,574 | ₩79,746 | ₩80,107 | -1.09% | 24.3만 |
|---|
| 2026.04.09 | ₩81,588 | ₩82,722 | ₩80,694 | ₩81,041 | -0.67% | 22.3만 |
|---|
| 2026.04.08 | ₩80,200 | ₩81,641 | ₩80,187 | ₩81,107 | +1.13% | 23.8만 |
|---|
| 2026.04.07 | ₩79,426 | ₩80,427 | ₩77,838 | ₩78,225 | -1.51% | 21.5만 |
|---|
| 2026.04.06 | ₩78,452 | ₩79,706 | ₩78,452 | ₩79,133 | +0.87% | 15.3만 |
|---|
| 2026.04.02 | ₩76,958 | ₩78,319 | ₩76,958 | ₩78,052 | +1.42% | 20.9만 |
|---|
| 2026.04.01 | ₩78,265 | ₩79,439 | ₩77,291 | ₩77,785 | -0.61% | 25.7만 |
|---|
| 2026.03.31 | ₩75,904 | ₩78,425 | ₩75,904 | ₩77,905 | +2.64% | 55.1만 |
|---|
| 2026.03.30 | ₩75,410 | ₩77,558 | ₩75,050 | ₩75,343 | -0.09% | 34.4만 |
|---|
| 2026.03.27 | ₩77,051 | ₩78,479 | ₩75,157 | ₩75,277 | -2.30% | 35.3만 |
|---|
| 2026.03.26 | ₩77,385 | ₩79,093 | ₩76,918 | ₩77,211 | -0.22% | 26.3만 |
|---|
| 2026.03.25 | ₩77,958 | ₩79,640 | ₩77,758 | ₩78,239 | +0.36% | 29.2만 |
|---|
| 2026.03.24 | ₩77,518 | ₩78,492 | ₩76,771 | ₩77,638 | +0.15% | 39.1만 |
|---|
| 2026.03.23 | ₩78,319 | ₩79,159 | ₩76,758 | ₩77,518 | -1.02% | 41.3만 |
|---|
| 2026.03.20 | ₩78,185 | ₩79,079 | ₩77,398 | ₩78,399 | +0.27% | 75.6만 |
|---|
| 2026.03.19 | ₩80,040 | ₩80,667 | ₩78,159 | ₩78,732 | -1.63% | 84.8만 |
|---|
| 2026.03.18 | ₩81,121 | ₩82,842 | ₩81,054 | ₩81,307 | +0.23% | 65.7만 |
|---|
| 2026.03.17 | ₩81,307 | ₩82,375 | ₩80,413 | ₩81,121 | -0.23% | 43.5만 |
|---|
| 2026.03.16 | ₩82,628 | ₩84,363 | ₩81,321 | ₩81,668 | -1.16% | 44.8만 |
|---|
| 2026.03.13 | ₩82,241 | ₩85,977 | ₩82,055 | ₩82,375 | +0.16% | 44.5만 |
|---|
| 2026.03.12 | ₩82,775 | ₩83,482 | ₩81,441 | ₩81,681 | -1.32% | 54.3만 |
|---|
| 2026.03.11 | ₩81,721 | ₩83,589 | ₩81,227 | ₩81,588 | -0.16% | 63.7만 |
|---|
| 2026.03.10 | ₩80,520 | ₩81,508 | ₩79,760 | ₩79,786 | -0.91% | 42.2만 |
|---|
| 2026.03.09 | ₩80,587 | ₩80,627 | ₩78,986 | ₩80,507 | -0.10% | 32.1만 |
|---|
| 2026.03.06 | ₩80,120 | ₩81,334 | ₩79,893 | ₩81,121 | +1.25% | 14.1만 |
|---|
| 2026.03.05 | ₩79,800 | ₩80,947 | ₩79,319 | ₩80,800 | +1.25% | 23만 |
|---|
| 2026.03.04 | ₩78,826 | ₩79,893 | ₩77,918 | ₩79,800 | +1.24% | 22.6만 |
|---|
| 2026.03.03 | ₩78,559 | ₩79,253 | ₩77,838 | ₩78,652 | +0.12% | 42만 |
|---|
| 2026.03.02 | ₩77,345 | ₩80,000 | ₩76,051 | ₩79,600 | +2.92% | 39만 |
|---|
| 2026.02.27 | ₩83,509 | ₩84,416 | ₩78,986 | ₩79,613 | -4.67% | 42.1만 |
|---|
| 2026.02.26 | ₩83,095 | ₩83,869 | ₩81,774 | ₩83,802 | +0.85% | 11.2만 |
|---|
| 2026.02.25 | ₩82,522 | ₩83,949 | ₩82,522 | ₩83,389 | +1.05% | 11.6만 |
|---|
| 2026.02.24 | ₩82,055 | ₩82,602 | ₩81,387 | ₩82,388 | +0.41% | 27.2만 |
|---|
| 2026.02.23 | ₩83,469 | ₩84,123 | ₩81,974 | ₩82,215 | -1.50% | 28.9만 |
|---|
| 2026.02.20 | ₩82,068 | ₩84,323 | ₩82,055 | ₩83,469 | +1.71% | 23.1만 |
|---|
| 2026.02.19 | ₩82,628 | ₩82,988 | ₩81,534 | ₩82,695 | +0.08% | 19.8만 |
|---|
| 2026.02.18 | ₩82,722 | ₩83,829 | ₩81,601 | ₩82,628 | -0.11% | 20.8만 |
|---|
| 2026.02.17 | ₩80,920 | ₩81,894 | ₩80,067 | ₩81,454 | +0.66% | 25.1만 |
|---|
| 2026.02.13 | ₩80,720 | ₩82,161 | ₩80,053 | ₩81,628 | +1.12% | 31.9만 |
|---|
| 2026.02.12 | ₩86,324 | ₩86,404 | ₩80,840 | ₩81,814 | -5.22% | 45.3만 |
|---|
| 2026.02.11 | ₩85,684 | ₩86,564 | ₩84,229 | ₩86,231 | +0.64% | 26.5만 |
|---|
| 2026.02.10 | ₩86,484 | ₩87,191 | ₩85,350 | ₩86,324 | -0.19% | 13.3만 |
|---|
| 2026.02.09 | ₩83,802 | ₩87,538 | ₩83,802 | ₩86,844 | +3.63% | 39.1만 |
|---|
| 2026.02.06 | ₩83,389 | ₩85,243 | ₩83,162 | ₩84,176 | +0.94% | 38.1만 |
|---|
| 2026.02.05 | ₩82,015 | ₩83,802 | ₩82,015 | ₩82,895 | +1.07% | 23.5만 |
|---|
| 2026.02.04 | ₩83,522 | ₩83,522 | ₩81,174 | ₩82,628 | -1.07% | 102.7만 |
|---|
| 2026.02.03 | ₩86,084 | ₩87,338 | ₩83,882 | ₩85,523 | -0.65% | 46만 |
|---|
| 2026.02.02 | ₩86,391 | ₩86,751 | ₩85,417 | ₩86,217 | -0.20% | 31.7만 |
|---|
| 2026.01.30 | ₩87,325 | ₩88,566 | ₩85,390 | ₩85,857 | -1.68% | 51.4만 |
|---|
| 2026.01.29 | ₩89,900 | ₩90,127 | ₩85,403 | ₩88,606 | -1.44% | 53.5만 |
|---|
| 2026.01.28 | ₩93,249 | ₩93,395 | ₩89,566 | ₩89,646 | -3.86% | 29.8만 |
|---|
| 2026.01.27 | ₩93,395 | ₩93,569 | ₩90,487 | ₩91,487 | -2.04% | 21.7만 |
|---|
| 2026.01.26 | ₩92,515 | ₩94,276 | ₩92,381 | ₩93,249 | +0.79% | 33.4만 |
|---|
| 2026.01.23 | ₩91,047 | ₩92,662 | ₩90,313 | ₩92,595 | +1.70% | 31.8만 |
|---|
| 2026.01.22 | ₩89,459 | ₩91,301 | ₩89,433 | ₩90,313 | +0.95% | 44.8만 |
|---|
| 2026.01.21 | ₩90,820 | ₩92,061 | ₩87,805 | ₩88,379 | -2.69% | 40.9만 |
|---|
| 2026.01.20 | ₩89,766 | ₩91,234 | ₩89,006 | ₩90,834 | +1.19% | 57만 |
|---|
| 2026.01.16 | ₩92,475 | ₩93,729 | ₩90,727 | ₩92,715 | +0.26% | 47.1만 |
|---|
| 2026.01.15 | ₩93,395 | ₩94,463 | ₩92,888 | ₩93,249 | -0.16% | 31.7만 |
|---|
| 2026.01.14 | ₩93,529 | ₩94,343 | ₩92,341 | ₩93,289 | -0.26% | 38.4만 |
|---|
| 2026.01.13 | ₩92,475 | ₩94,676 | ₩92,395 | ₩94,009 | +1.66% | 29만 |
|---|
| 2026.01.12 | ₩90,193 | ₩94,036 | ₩90,193 | ₩92,475 | +2.53% | 67.5만 |
|---|
| 2026.01.09 | ₩92,448 | ₩92,622 | ₩88,059 | ₩88,592 | -4.17% | 36.7만 |
|---|
| 2026.01.08 | ₩90,647 | ₩93,729 | ₩90,287 | ₩92,635 | +2.19% | 57.8만 |
|---|
| 2026.01.07 | ₩87,165 | ₩90,260 | ₩86,618 | ₩89,913 | +3.15% | 46.8만 |
|---|
| 2026.01.06 | ₩89,393 | ₩91,181 | ₩86,591 | ₩87,311 | -2.33% | 30.8만 |
|---|
| 2026.01.05 | ₩86,057 | ₩88,392 | ₩84,403 | ₩88,205 | +2.50% | 35.8만 |
|---|
| 2026.01.02 | ₩87,071 | ₩88,779 | ₩86,191 | ₩86,377 | -0.80% | 36만 |
|---|
| 2025.12.31 | ₩86,084 | ₩87,952 | ₩85,977 | ₩86,404 | +0.37% | 38.6만 |
|---|
| 2025.12.30 | ₩87,391 | ₩87,685 | ₩84,990 | ₩85,537 | -2.12% | 33.3만 |
|---|
| 2025.12.29 | ₩87,071 | ₩87,832 | ₩86,591 | ₩87,458 | +0.44% | 23만 |
|---|
| 2025.12.26 | ₩86,964 | ₩88,445 | ₩86,071 | ₩88,018 | +1.21% | 13.5만 |
|---|
| 2025.12.24 | ₩88,059 | ₩89,259 | ₩87,765 | ₩87,858 | -0.23% | 13.7만 |
|---|
| 2025.12.23 | ₩87,525 | ₩88,646 | ₩87,045 | ₩88,112 | +0.67% | 27.4만 |
|---|
| 2025.12.22 | ₩86,991 | ₩88,379 | ₩86,177 | ₩87,525 | +0.61% | 25.6만 |
|---|
| 2025.12.19 | ₩85,390 | ₩88,726 | ₩85,377 | ₩86,964 | +1.84% | 99.8만 |
|---|
| 2025.12.18 | ₩84,683 | ₩85,657 | ₩84,056 | ₩85,483 | +0.95% | 27만 |
|---|
| 2025.12.17 | ₩83,842 | ₩85,764 | ₩83,842 | ₩84,309 | +0.56% | 20.1만 |
|---|
| 2025.12.16 | ₩84,056 | ₩85,003 | ₩81,628 | ₩83,562 | -0.59% | 20.1만 |
|---|
| 2025.12.15 | ₩86,017 | ₩86,351 | ₩84,403 | ₩84,723 | -1.50% | 25.3만 |
|---|
| 2025.12.12 | ₩84,763 | ₩85,964 | ₩84,750 | ₩85,804 | +1.23% | 41.6만 |
|---|
| 2025.12.11 | ₩85,270 | ₩86,404 | ₩84,136 | ₩84,630 | -0.75% | 29.7만 |
|---|
| 2025.12.10 | ₩84,710 | ₩86,698 | ₩84,710 | ₩85,190 | +0.57% | 35.4만 |
|---|
| 2025.12.09 | ₩84,856 | ₩85,764 | ₩84,243 | ₩85,363 | +0.60% | 27.9만 |
|---|
| 2025.12.08 | ₩85,150 | ₩86,644 | ₩84,723 | ₩85,657 | +0.60% | 38.4만 |
|---|
| 2025.12.05 | ₩84,109 | ₩86,444 | ₩84,056 | ₩85,203 | +1.30% | 47.7만 |
|---|
| 2025.12.04 | ₩82,588 | ₩83,656 | ₩82,588 | ₩83,069 | +0.58% | 26.5만 |
|---|
| 2025.12.03 | ₩83,122 | ₩84,856 | ₩82,455 | ₩82,628 | -0.59% | 39.8만 |
|---|
| 2025.12.02 | ₩84,216 | ₩84,603 | ₩82,241 | ₩82,975 | -1.47% | 35.9만 |
|---|
| 2025.12.01 | ₩84,376 | ₩85,323 | ₩83,802 | ₩84,616 | +0.28% | 38.3만 |
|---|
| 2025.11.28 | ₩86,231 | ₩87,698 | ₩83,856 | ₩84,216 | -2.34% | 29.8만 |
|---|
| 2025.11.26 | ₩86,284 | ₩86,284 | ₩84,069 | ₩84,550 | -2.01% | 31.9만 |
|---|
| 2025.11.25 | ₩86,804 | ₩86,831 | ₩84,416 | ₩86,151 | -0.75% | 56.7만 |
|---|
| 2025.11.24 | ₩84,389 | ₩87,391 | ₩84,389 | ₩86,497 | +2.50% | 71.5만 |
|---|
| 2025.11.21 | ₩85,123 | ₩86,684 | ₩82,028 | ₩82,441 | -3.15% | 51.4만 |
|---|
| 2025.11.20 | ₩85,150 | ₩90,527 | ₩83,749 | ₩84,990 | -0.19% | 139.6만 |
|---|
| 2025.11.19 | ₩78,652 | ₩83,042 | ₩78,626 | ₩79,986 | +1.70% | 40.6만 |
|---|
| 2025.11.18 | ₩77,438 | ₩79,680 | ₩77,318 | ₩79,186 | +2.26% | 41.4만 |
|---|
| 2025.11.17 | ₩78,399 | ₩79,586 | ₩77,612 | ₩78,132 | -0.34% | 33만 |
|---|
| 2025.11.14 | ₩77,025 | ₩79,946 | ₩76,838 | ₩78,292 | +1.65% | 26.3만 |
|---|
| 2025.11.13 | ₩80,053 | ₩80,640 | ₩77,478 | ₩77,972 | -2.60% | 23.4만 |
|---|
| 2025.11.12 | ₩80,840 | ₩81,187 | ₩79,079 | ₩79,866 | -1.20% | 27.1만 |
|---|
| 2025.11.11 | ₩81,374 | ₩81,628 | ₩80,067 | ₩81,307 | -0.08% | 18.6만 |
|---|
| 2025.11.10 | ₩82,148 | ₩82,148 | ₩80,614 | ₩81,307 | -1.02% | 21.5만 |
|---|
| 2025.11.07 | ₩79,146 | ₩80,600 | ₩78,319 | ₩79,386 | +0.30% | 24.8만 |
|---|
| 2025.11.06 | ₩79,479 | ₩80,600 | ₩78,959 | ₩79,119 | -0.45% | 15.5만 |
|---|
| 2025.11.05 | ₩78,345 | ₩80,720 | ₩77,932 | ₩79,546 | +1.53% | 21.1만 |
|---|
| 2025.11.04 | ₩79,399 | ₩80,240 | ₩77,998 | ₩78,479 | -1.16% | 21.5만 |
|---|
| 2025.11.03 | ₩79,493 | ₩81,081 | ₩79,493 | ₩80,667 | +1.48% | 18.8만 |
|---|
| 2025.10.31 | ₩80,053 | ₩80,734 | ₩78,986 | ₩79,133 | -1.15% | 21만 |
|---|
| 2025.10.30 | ₩80,053 | ₩81,374 | ₩79,426 | ₩80,200 | +0.18% | 31.7만 |
|---|
| 2025.10.29 | ₩79,840 | ₩81,387 | ₩79,840 | ₩80,747 | +1.14% | 20.3만 |
|---|
| 2025.10.28 | ₩81,174 | ₩81,174 | ₩78,052 | ₩79,253 | -2.37% | 29.8만 |
|---|
| 2025.10.27 | ₩80,827 | ₩82,068 | ₩80,827 | ₩81,467 | +0.79% | 21.3만 |
|---|
| 2025.10.24 | ₩79,399 | ₩80,507 | ₩79,253 | ₩79,800 | +0.50% | 13.8만 |
|---|
| 2025.10.23 | ₩78,639 | ₩79,960 | ₩78,252 | ₩79,399 | +0.97% | 16만 |
|---|
| 2025.10.22 | ₩78,772 | ₩79,920 | ₩77,718 | ₩78,439 | -0.42% | 17.5만 |
|---|
| 2025.10.21 | ₩78,319 | ₩80,400 | ₩78,319 | ₩78,999 | +0.87% | 36.4만 |
|---|
| 2025.10.20 | ₩77,385 | ₩80,053 | ₩77,385 | ₩78,759 | +1.78% | 36.3만 |
|---|
| 2025.10.17 | ₩75,117 | ₩76,744 | ₩74,516 | ₩76,037 | +1.23% | 28.9만 |
|---|
| 2025.10.16 | ₩76,277 | ₩77,385 | ₩75,810 | ₩75,917 | -0.47% | 40.2만 |
|---|
| 2025.10.15 | ₩75,383 | ₩76,598 | ₩74,956 | ₩76,211 | +1.10% | 27.6만 |
|---|
| 2025.10.14 | ₩75,037 | ₩75,370 | ₩73,996 | ₩74,956 | -0.11% | 25.1만 |
|---|
| 2025.10.13 | ₩74,503 | ₩75,930 | ₩74,503 | ₩74,930 | +0.57% | 25.5만 |
|---|
| 2025.10.10 | ₩76,771 | ₩77,545 | ₩72,822 | ₩73,209 | -4.64% | 48.1만 |
|---|