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 | ₩108,320 | ₩109,858 | ₩107,504 | ₩108,387 | +0.06% | 45.7만 |
| 2026.10.08 | ₩108,761 | ₩109,563 | ₩107,424 | ₩108,119 | -0.59% | 20.1만 |
| 2026.10.07 | ₩108,012 | ₩109,256 | ₩107,236 | ₩108,761 | +0.69% | 17만 |
| 2026.10.06 | ₩108,146 | ₩108,788 | ₩107,236 | ₩107,852 | -0.27% | 17.4만 |
| 2026.10.05 | ₩106,956 | ₩108,507 | ₩106,728 | ₩107,651 | +0.65% | 28.9만 |
| 2026.10.02 | ₩108,039 | ₩108,039 | ₩104,856 | ₩105,899 | -1.98% | 17.4만 |
| 2026.10.01 | ₩107,584 | ₩107,731 | ₩106,033 | ₩107,384 | -0.19% | 20.8만 |
| 2026.09.30 | ₩106,193 | ₩108,025 | ₩106,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,317 |
| +1.06% |
| 42.9만 |
| 2026.09.29 | ₩108,146 | ₩108,373 | ₩107,063 | ₩107,785 | -0.33% | 29.3만 |
|---|
| 2026.09.28 | ₩106,140 | ₩108,320 | ₩106,060 | ₩107,771 | +1.54% | 22.8만 |
|---|
| 2026.09.25 | ₩107,143 | ₩107,464 | ₩105,699 | ₩106,675 | -0.44% | 31.6만 |
|---|
| 2026.09.24 | ₩106,809 | ₩107,504 | ₩106,046 | ₩106,581 | -0.21% | 35.9만 |
|---|
| 2026.09.23 | ₩105,284 | ₩107,758 | ₩103,238 | ₩107,491 | +2.10% | 90.7만 |
|---|
| 2026.09.22 | ₩106,809 | ₩108,667 | ₩105,913 | ₩108,387 | +1.48% | 51.4만 |
|---|
| 2026.09.21 | ₩105,886 | ₩106,488 | ₩102,997 | ₩106,367 | +0.45% | 41.7만 |
|---|
| 2026.09.18 | ₩106,193 | ₩106,193 | ₩104,468 | ₩105,284 | -0.86% | 31.1만 |
|---|
| 2026.09.17 | ₩105,110 | ₩106,180 | ₩104,067 | ₩105,485 | +0.36% | 24.2만 |
|---|
| 2026.09.16 | ₩103,479 | ₩105,872 | ₩103,439 | ₩105,324 | +1.78% | 58.5만 |
|---|
| 2026.09.15 | ₩102,797 | ₩103,853 | ₩102,342 | ₩103,345 | +0.53% | 34.8만 |
|---|
| 2026.09.14 | ₩103,318 | ₩104,294 | ₩102,971 | ₩103,211 | -0.10% | 48.7만 |
|---|
| 2026.09.11 | ₩100,563 | ₩103,773 | ₩100,349 | ₩103,318 | +2.74% | 32.9만 |
|---|
| 2026.09.10 | ₩98,812 | ₩101,419 | ₩98,812 | ₩100,069 | +1.27% | 36.3만 |
|---|
| 2026.09.09 | ₩99,440 | ₩99,534 | ₩97,983 | ₩98,571 | -0.87% | 18.3만 |
|---|
| 2026.09.08 | ₩99,748 | ₩100,537 | ₩98,959 | ₩99,440 | -0.31% | 51.2만 |
|---|
| 2026.09.04 | ₩99,587 | ₩100,938 | ₩99,587 | ₩100,296 | +0.71% | 17.5만 |
|---|
| 2026.09.03 | ₩99,708 | ₩100,069 | ₩98,437 | ₩99,748 | +0.04% | 20.8만 |
|---|
| 2026.09.02 | ₩98,036 | ₩100,510 | ₩98,036 | ₩99,708 | +1.71% | 31.6만 |
|---|
| 2026.09.01 | ₩99,654 | ₩100,858 | ₩98,317 | ₩99,012 | -0.64% | 30.3만 |
|---|
| 2026.08.31 | ₩99,881 | ₩102,543 | ₩98,959 | ₩99,815 | -0.07% | 54.5만 |
|---|
| 2026.08.28 | ₩100,069 | ₩102,141 | ₩97,621 | ₩99,667 | -0.40% | 61.5만 |
|---|
| 2026.08.27 | ₩100,216 | ₩102,222 | ₩97,889 | ₩100,069 | -0.15% | 40.1만 |
|---|
| 2026.08.26 | ₩101,887 | ₩108,186 | ₩97,608 | ₩100,042 | -1.81% | 81.4만 |
|---|
| 2026.08.25 | ₩98,785 | ₩100,630 | ₩97,434 | ₩100,296 | +1.53% | 102.9만 |
|---|
| 2026.08.24 | ₩98,451 | ₩99,387 | ₩97,769 | ₩98,250 | -0.20% | 25.1만 |
|---|
| 2026.08.21 | ₩98,651 | ₩100,243 | ₩97,354 | ₩98,437 | -0.22% | 19.8만 |
|---|
| 2026.08.20 | ₩100,149 | ₩101,406 | ₩97,354 | ₩98,651 | -1.50% | 32.1만 |
|---|
| 2026.08.19 | ₩99,186 | ₩100,470 | ₩98,544 | ₩100,149 | +0.97% | 32.2만 |
|---|
| 2026.08.18 | ₩99,266 | ₩99,761 | ₩98,170 | ₩98,611 | -0.66% | 21.4만 |
|---|
| 2026.08.17 | ₩97,675 | ₩99,159 | ₩97,675 | ₩98,451 | +0.79% | 21.5만 |
|---|
| 2026.08.14 | ₩96,685 | ₩98,477 | ₩96,685 | ₩97,648 | +1.00% | 21만 |
|---|
| 2026.08.13 | ₩99,574 | ₩99,734 | ₩95,990 | ₩96,511 | -3.08% | 24.4만 |
|---|
| 2026.08.12 | ₩101,607 | ₩101,607 | ₩99,092 | ₩99,173 | -2.40% | 29.7만 |
|---|
| 2026.08.11 | ₩99,534 | ₩100,336 | ₩97,916 | ₩98,170 | -1.37% | 20.2만 |
|---|
| 2026.08.10 | ₩99,855 | ₩100,510 | ₩99,373 | ₩100,136 | +0.28% | 22.3만 |
|---|
| 2026.08.07 | ₩99,895 | ₩100,497 | ₩98,905 | ₩99,547 | -0.35% | 15.9만 |
|---|
| 2026.08.06 | ₩100,029 | ₩101,058 | ₩99,360 | ₩99,935 | -0.09% | 18만 |
|---|
| 2026.08.05 | ₩100,136 | ₩101,072 | ₩99,708 | ₩100,042 | -0.09% | 29.8만 |
|---|
| 2026.08.04 | ₩99,373 | ₩100,229 | ₩98,397 | ₩100,122 | +0.75% | 17.1만 |
|---|
| 2026.08.03 | ₩98,972 | ₩99,320 | ₩96,712 | ₩98,932 | -0.04% | 22.9만 |
|---|
| 2026.07.31 | ₩96,739 | ₩98,812 | ₩95,589 | ₩98,384 | +1.70% | 29.4만 |
|---|
| 2026.07.30 | ₩99,159 | ₩99,293 | ₩96,913 | ₩97,648 | -1.52% | 45.2만 |
|---|
| 2026.07.29 | ₩100,951 | ₩100,965 | ₩98,451 | ₩98,945 | -1.99% | 24.4만 |
|---|
| 2026.07.28 | ₩100,523 | ₩102,543 | ₩99,587 | ₩100,069 | -0.45% | 36만 |
|---|
| 2026.07.27 | ₩99,935 | ₩101,032 | ₩99,052 | ₩100,029 | +0.09% | 47.2만 |
|---|
| 2026.07.24 | ₩97,608 | ₩99,400 | ₩97,020 | ₩98,892 | +1.32% | 42.4만 |
|---|
| 2026.07.23 | ₩96,712 | ₩97,849 | ₩96,017 | ₩97,060 | +0.36% | 25.5만 |
|---|
| 2026.07.22 | ₩93,610 | ₩97,060 | ₩93,610 | ₩96,859 | +3.47% | 24만 |
|---|
| 2026.07.21 | ₩95,348 | ₩97,568 | ₩95,054 | ₩96,150 | +0.84% | 23.5만 |
|---|
| 2026.07.20 | ₩94,653 | ₩96,739 | ₩94,653 | ₩95,736 | +1.14% | 29.2만 |
|---|
| 2026.07.17 | ₩91,604 | ₩94,332 | ₩91,497 | ₩93,703 | +2.29% | 14.5만 |
|---|
| 2026.07.16 | ₩95,094 | ₩95,549 | ₩92,005 | ₩92,700 | -2.52% | 30.6만 |
|---|
| 2026.07.15 | ₩93,623 | ₩95,776 | ₩93,623 | ₩94,840 | +1.30% | 25.6만 |
|---|
| 2026.07.14 | ₩94,038 | ₩94,746 | ₩92,874 | ₩93,222 | -0.87% | 17.4만 |
|---|
| 2026.07.13 | ₩94,145 | ₩94,613 | ₩92,887 | ₩93,275 | -0.92% | 16.3만 |
|---|
| 2026.07.10 | ₩95,963 | ₩96,284 | ₩94,064 | ₩94,332 | -1.70% | 19.5만 |
|---|
| 2026.07.09 | ₩94,238 | ₩95,977 | ₩93,543 | ₩95,963 | +1.83% | 20.8만 |
|---|
| 2026.07.08 | ₩93,663 | ₩94,318 | ₩92,754 | ₩93,984 | +0.34% | 22.8만 |
|---|
| 2026.07.07 | ₩93,262 | ₩94,278 | ₩92,620 | ₩93,075 | -0.20% | 20.7만 |
|---|
| 2026.07.06 | ₩91,082 | ₩93,289 | ₩91,069 | ₩92,740 | +1.82% | 31.8만 |
|---|
| 2026.07.02 | ₩89,464 | ₩90,801 | ₩88,836 | ₩89,945 | +0.54% | 29.8만 |
|---|
| 2026.07.01 | ₩88,367 | ₩90,253 | ₩88,087 | ₩89,464 | +1.24% | 33만 |
|---|
| 2026.06.30 | ₩88,394 | ₩88,889 | ₩87,057 | ₩88,247 | -0.17% | 21.7만 |
|---|
| 2026.06.29 | ₩87,418 | ₩88,769 | ₩86,709 | ₩88,167 | +0.86% | 43.4만 |
|---|
| 2026.06.26 | ₩88,260 | ₩90,119 | ₩88,260 | ₩89,143 | +1.00% | 43.4만 |
|---|
| 2026.06.25 | ₩88,180 | ₩89,464 | ₩87,271 | ₩88,836 | +0.74% | 40만 |
|---|
| 2026.06.24 | ₩88,648 | ₩89,905 | ₩87,244 | ₩88,140 | -0.57% | 30.8만 |
|---|
| 2026.06.23 | ₩87,886 | ₩91,283 | ₩87,418 | ₩88,648 | +0.87% | 40.8만 |
|---|
| 2026.06.22 | ₩87,886 | ₩90,200 | ₩87,338 | ₩89,932 | +2.33% | 20.3만 |
|---|
| 2026.06.18 | ₩88,381 | ₩89,437 | ₩87,258 | ₩87,886 | -0.56% | 49.8만 |
|---|
| 2026.06.17 | ₩89,611 | ₩90,333 | ₩88,367 | ₩88,822 | -0.88% | 27.4만 |
|---|
| 2026.06.16 | ₩91,069 | ₩92,259 | ₩89,905 | ₩90,066 | -1.10% | 32.7만 |
|---|
| 2026.06.15 | ₩90,935 | ₩93,516 | ₩90,708 | ₩92,072 | +1.25% | 27.4만 |
|---|
| 2026.06.12 | ₩92,272 | ₩92,272 | ₩89,558 | ₩90,708 | -1.70% | 36.2만 |
|---|
| 2026.06.11 | ₩90,935 | ₩91,764 | ₩89,357 | ₩91,162 | +0.25% | 42.7만 |
|---|
| 2026.06.10 | ₩88,274 | ₩91,858 | ₩88,033 | ₩91,269 | +3.39% | 34.3만 |
|---|
| 2026.06.09 | ₩88,929 | ₩89,959 | ₩86,362 | ₩88,381 | -0.62% | 35.6만 |
|---|
| 2026.06.08 | ₩88,381 | ₩89,156 | ₩86,696 | ₩88,394 | +0.02% | 25.5만 |
|---|
| 2026.06.05 | ₩90,922 | ₩90,989 | ₩87,578 | ₩88,381 | -2.79% | 41.3만 |
|---|
| 2026.06.04 | ₩88,501 | ₩91,523 | ₩88,381 | ₩90,975 | +2.80% | 28.5만 |
|---|
| 2026.06.03 | ₩91,109 | ₩91,858 | ₩89,156 | ₩89,544 | -1.72% | 38.4만 |
|---|
| 2026.06.02 | ₩91,336 | ₩92,513 | ₩90,775 | ₩91,885 | +0.60% | 37.2만 |
|---|
| 2026.06.01 | ₩90,266 | ₩92,139 | ₩90,200 | ₩91,416 | +1.27% | 38.2만 |
|---|
| 2026.05.29 | ₩88,448 | ₩91,430 | ₩88,448 | ₩90,173 | +1.95% | 47.8만 |
|---|
| 2026.05.28 | ₩85,452 | ₩89,330 | ₩85,252 | ₩88,167 | +3.18% | 44.3만 |
|---|
| 2026.05.27 | ₩85,706 | ₩90,280 | ₩85,265 | ₩87,525 | +2.12% | 58만 |
|---|
| 2026.05.26 | ₩81,400 | ₩87,993 | ₩81,039 | ₩85,706 | +5.29% | 78.7만 |
|---|
| 2026.05.22 | ₩73,310 | ₩74,326 | ₩72,534 | ₩72,775 | -0.73% | 35만 |
|---|
| 2026.05.21 | ₩75,182 | ₩75,596 | ₩73,283 | ₩74,928 | -0.34% | 33.6만 |
|---|
| 2026.05.20 | ₩75,583 | ₩76,666 | ₩75,556 | ₩76,064 | +0.64% | 20.2만 |
|---|
| 2026.05.19 | ₩76,225 | ₩76,559 | ₩75,784 | ₩76,078 | -0.19% | 16.2만 |
|---|
| 2026.05.18 | ₩75,637 | ₩77,295 | ₩75,489 | ₩76,519 | +1.17% | 22만 |
|---|
| 2026.05.15 | ₩76,305 | ₩76,894 | ₩74,995 | ₩75,329 | -1.28% | 23.9만 |
|---|
| 2026.05.14 | ₩79,207 | ₩79,207 | ₩76,051 | ₩76,693 | -3.17% | 26.2만 |
|---|
| 2026.05.13 | ₩77,108 | ₩80,344 | ₩76,894 | ₩79,715 | +3.38% | 29.5만 |
|---|
| 2026.05.12 | ₩78,378 | ₩78,659 | ₩77,134 | ₩77,870 | -0.65% | 27.7만 |
|---|
| 2026.05.11 | ₩79,127 | ₩79,568 | ₩78,378 | ₩78,940 | -0.24% | 20만 |
|---|
| 2026.05.08 | ₩78,284 | ₩79,287 | ₩77,562 | ₩78,739 | +0.58% | 16.9만 |
|---|
| 2026.05.07 | ₩80,504 | ₩80,504 | ₩77,482 | ₩78,900 | -1.99% | 26.9만 |
|---|
| 2026.05.06 | ₩78,873 | ₩81,066 | ₩78,645 | ₩80,598 | +2.19% | 36.1만 |
|---|
| 2026.05.05 | ₩79,501 | ₩79,675 | ₩78,311 | ₩78,565 | -1.18% | 17.6만 |
|---|
| 2026.05.04 | ₩78,699 | ₩79,528 | ₩78,565 | ₩78,953 | +0.32% | 28.1만 |
|---|
| 2026.05.01 | ₩79,207 | ₩79,354 | ₩77,562 | ₩78,699 | -0.64% | 18.4만 |
|---|
| 2026.04.30 | ₩76,519 | ₩79,033 | ₩76,519 | ₩78,886 | +3.09% | 19.4만 |
|---|
| 2026.04.29 | ₩76,894 | ₩77,148 | ₩74,995 | ₩76,519 | -0.49% | 41.4만 |
|---|
| 2026.04.28 | ₩78,378 | ₩78,605 | ₩76,238 | ₩76,934 | -1.84% | 38.8만 |
|---|
| 2026.04.27 | ₩79,448 | ₩80,183 | ₩78,044 | ₩78,378 | -1.35% | 40.4만 |
|---|
| 2026.04.24 | ₩76,907 | ₩78,579 | ₩76,907 | ₩78,552 | +2.14% | 16만 |
|---|
| 2026.04.23 | ₩78,953 | ₩79,501 | ₩76,412 | ₩77,228 | -2.18% | 44.8만 |
|---|
| 2026.04.22 | ₩79,007 | ₩80,090 | ₩78,605 | ₩79,220 | +0.27% | 26만 |
|---|
| 2026.04.21 | ₩84,088 | ₩84,088 | ₩80,625 | ₩81,079 | -3.58% | 39만 |
|---|
| 2026.04.20 | ₩83,660 | ₩84,770 | ₩83,313 | ₩84,008 | +0.42% | 21만 |
|---|
| 2026.04.17 | ₩85,118 | ₩85,586 | ₩82,871 | ₩84,048 | -1.26% | 26.8만 |
|---|
| 2026.04.16 | ₩85,225 | ₩86,161 | ₩83,714 | ₩84,195 | -1.21% | 27.4만 |
|---|
| 2026.04.15 | ₩84,222 | ₩85,091 | ₩83,714 | ₩84,342 | +0.14% | 20.7만 |
|---|
| 2026.04.14 | ₩81,708 | ₩84,249 | ₩81,708 | ₩83,125 | +1.73% | 21.6만 |
|---|
| 2026.04.13 | ₩80,290 | ₩81,267 | ₩80,290 | ₩80,959 | +0.83% | 17만 |
|---|
| 2026.04.10 | ₩81,173 | ₩81,761 | ₩79,929 | ₩80,290 | -1.09% | 24.3만 |
|---|
| 2026.04.09 | ₩81,775 | ₩82,911 | ₩80,879 | ₩81,226 | -0.67% | 22.3만 |
|---|
| 2026.04.08 | ₩80,384 | ₩81,828 | ₩80,371 | ₩81,293 | +1.13% | 23.8만 |
|---|
| 2026.04.07 | ₩79,608 | ₩80,611 | ₩78,017 | ₩78,405 | -1.51% | 21.5만 |
|---|
| 2026.04.06 | ₩78,632 | ₩79,889 | ₩78,632 | ₩79,314 | +0.87% | 15.3만 |
|---|
| 2026.04.02 | ₩77,134 | ₩78,498 | ₩77,134 | ₩78,231 | +1.42% | 20.9만 |
|---|
| 2026.04.01 | ₩78,445 | ₩79,622 | ₩77,469 | ₩77,963 | -0.61% | 25.7만 |
|---|
| 2026.03.31 | ₩76,078 | ₩78,605 | ₩76,078 | ₩78,084 | +2.64% | 55.1만 |
|---|
| 2026.03.30 | ₩75,583 | ₩77,736 | ₩75,222 | ₩75,516 | -0.09% | 34.4만 |
|---|
| 2026.03.27 | ₩77,228 | ₩78,659 | ₩75,329 | ₩75,449 | -2.30% | 35.3만 |
|---|
| 2026.03.26 | ₩77,562 | ₩79,274 | ₩77,094 | ₩77,388 | -0.22% | 26.3만 |
|---|
| 2026.03.25 | ₩78,137 | ₩79,822 | ₩77,937 | ₩78,418 | +0.36% | 29.2만 |
|---|
| 2026.03.24 | ₩77,696 | ₩78,672 | ₩76,947 | ₩77,816 | +0.15% | 39.1만 |
|---|
| 2026.03.23 | ₩78,498 | ₩79,341 | ₩76,934 | ₩77,696 | -1.02% | 41.3만 |
|---|
| 2026.03.20 | ₩78,365 | ₩79,261 | ₩77,576 | ₩78,579 | +0.27% | 75.6만 |
|---|
| 2026.03.19 | ₩80,223 | ₩80,852 | ₩78,338 | ₩78,913 | -1.63% | 84.8만 |
|---|
| 2026.03.18 | ₩81,307 | ₩83,032 | ₩81,240 | ₩81,494 | +0.23% | 65.7만 |
|---|
| 2026.03.17 | ₩81,494 | ₩82,564 | ₩80,598 | ₩81,307 | -0.23% | 43.5만 |
|---|
| 2026.03.16 | ₩82,818 | ₩84,556 | ₩81,507 | ₩81,855 | -1.16% | 44.8만 |
|---|
| 2026.03.13 | ₩82,430 | ₩86,174 | ₩82,243 | ₩82,564 | +0.16% | 44.5만 |
|---|
| 2026.03.12 | ₩82,965 | ₩83,674 | ₩81,628 | ₩81,868 | -1.32% | 54.3만 |
|---|
| 2026.03.11 | ₩81,908 | ₩83,781 | ₩81,414 | ₩81,775 | -0.16% | 63.7만 |
|---|
| 2026.03.10 | ₩80,705 | ₩81,694 | ₩79,943 | ₩79,969 | -0.91% | 42.2만 |
|---|
| 2026.03.09 | ₩80,772 | ₩80,812 | ₩79,167 | ₩80,691 | -0.10% | 32.1만 |
|---|
| 2026.03.06 | ₩80,304 | ₩81,521 | ₩80,076 | ₩81,307 | +1.25% | 14.1만 |
|---|
| 2026.03.05 | ₩79,983 | ₩81,133 | ₩79,501 | ₩80,986 | +1.25% | 23만 |
|---|
| 2026.03.04 | ₩79,007 | ₩80,076 | ₩78,097 | ₩79,983 | +1.24% | 22.6만 |
|---|
| 2026.03.03 | ₩78,739 | ₩79,434 | ₩78,017 | ₩78,833 | +0.12% | 42만 |
|---|
| 2026.03.02 | ₩77,522 | ₩80,183 | ₩76,225 | ₩79,782 | +2.92% | 39만 |
|---|
| 2026.02.27 | ₩83,700 | ₩84,610 | ₩79,167 | ₩79,795 | -4.67% | 42.1만 |
|---|
| 2026.02.26 | ₩83,286 | ₩84,061 | ₩81,962 | ₩83,995 | +0.85% | 11.2만 |
|---|
| 2026.02.25 | ₩82,711 | ₩84,142 | ₩82,711 | ₩83,580 | +1.05% | 11.6만 |
|---|
| 2026.02.24 | ₩82,243 | ₩82,791 | ₩81,574 | ₩82,577 | +0.41% | 27.2만 |
|---|
| 2026.02.23 | ₩83,660 | ₩84,316 | ₩82,162 | ₩82,403 | -1.50% | 28.9만 |
|---|
| 2026.02.20 | ₩82,256 | ₩84,516 | ₩82,243 | ₩83,660 | +1.71% | 23.1만 |
|---|
| 2026.02.19 | ₩82,818 | ₩83,179 | ₩81,721 | ₩82,885 | +0.08% | 19.8만 |
|---|
| 2026.02.18 | ₩82,911 | ₩84,021 | ₩81,788 | ₩82,818 | -0.11% | 20.8만 |
|---|
| 2026.02.17 | ₩81,106 | ₩82,082 | ₩80,250 | ₩81,641 | +0.66% | 25.1만 |
|---|
| 2026.02.13 | ₩80,905 | ₩82,350 | ₩80,237 | ₩81,815 | +1.12% | 31.9만 |
|---|
| 2026.02.12 | ₩86,522 | ₩86,602 | ₩81,026 | ₩82,002 | -5.22% | 45.3만 |
|---|
| 2026.02.11 | ₩85,880 | ₩86,763 | ₩84,422 | ₩86,428 | +0.64% | 26.5만 |
|---|
| 2026.02.10 | ₩86,682 | ₩87,391 | ₩85,546 | ₩86,522 | -0.19% | 13.3만 |
|---|
| 2026.02.09 | ₩83,995 | ₩87,739 | ₩83,995 | ₩87,044 | +3.63% | 39.1만 |
|---|
| 2026.02.06 | ₩83,580 | ₩85,439 | ₩83,353 | ₩84,369 | +0.94% | 38.1만 |
|---|
| 2026.02.05 | ₩82,203 | ₩83,995 | ₩82,203 | ₩83,085 | +1.07% | 23.5만 |
|---|
| 2026.02.04 | ₩83,714 | ₩83,714 | ₩81,360 | ₩82,818 | -1.07% | 102.7만 |
|---|
| 2026.02.03 | ₩86,281 | ₩87,538 | ₩84,075 | ₩85,720 | -0.65% | 46만 |
|---|
| 2026.02.02 | ₩86,589 | ₩86,950 | ₩85,613 | ₩86,415 | -0.20% | 31.7만 |
|---|
| 2026.01.30 | ₩87,525 | ₩88,769 | ₩85,586 | ₩86,054 | -1.68% | 51.4만 |
|---|
| 2026.01.29 | ₩90,106 | ₩90,333 | ₩85,599 | ₩88,809 | -1.44% | 53.5만 |
|---|
| 2026.01.28 | ₩93,462 | ₩93,610 | ₩89,772 | ₩89,852 | -3.86% | 29.8만 |
|---|
| 2026.01.27 | ₩93,610 | ₩93,783 | ₩90,694 | ₩91,697 | -2.04% | 21.7만 |
|---|
| 2026.01.26 | ₩92,727 | ₩94,492 | ₩92,593 | ₩93,462 | +0.79% | 33.4만 |
|---|
| 2026.01.23 | ₩91,256 | ₩92,874 | ₩90,520 | ₩92,807 | +1.70% | 31.8만 |
|---|
| 2026.01.22 | ₩89,665 | ₩91,510 | ₩89,638 | ₩90,520 | +0.95% | 44.8만 |
|---|
| 2026.01.21 | ₩91,029 | ₩92,272 | ₩88,006 | ₩88,581 | -2.69% | 40.9만 |
|---|
| 2026.01.20 | ₩89,972 | ₩91,443 | ₩89,210 | ₩91,042 | +1.19% | 57만 |
|---|
| 2026.01.16 | ₩92,687 | ₩93,944 | ₩90,935 | ₩92,928 | +0.26% | 47.1만 |
|---|
| 2026.01.15 | ₩93,610 | ₩94,679 | ₩93,101 | ₩93,462 | -0.16% | 31.7만 |
|---|
| 2026.01.14 | ₩93,743 | ₩94,559 | ₩92,553 | ₩93,503 | -0.26% | 38.4만 |
|---|
| 2026.01.13 | ₩92,687 | ₩94,893 | ₩92,607 | ₩94,225 | +1.66% | 29만 |
|---|
| 2026.01.12 | ₩90,400 | ₩94,251 | ₩90,400 | ₩92,687 | +2.53% | 67.5만 |
|---|
| 2026.01.09 | ₩92,660 | ₩92,834 | ₩88,260 | ₩88,795 | -4.17% | 36.7만 |
|---|
| 2026.01.08 | ₩90,855 | ₩93,944 | ₩90,494 | ₩92,847 | +2.19% | 57.8만 |
|---|
| 2026.01.07 | ₩87,365 | ₩90,467 | ₩86,816 | ₩90,119 | +3.15% | 46.8만 |
|---|
| 2026.01.06 | ₩89,598 | ₩91,390 | ₩86,789 | ₩87,512 | -2.33% | 30.8만 |
|---|
| 2026.01.05 | ₩86,255 | ₩88,595 | ₩84,596 | ₩88,408 | +2.50% | 35.8만 |
|---|
| 2026.01.02 | ₩87,271 | ₩88,983 | ₩86,388 | ₩86,576 | -0.80% | 36만 |
|---|
| 2025.12.31 | ₩86,281 | ₩88,153 | ₩86,174 | ₩86,602 | +0.37% | 38.6만 |
|---|
| 2025.12.30 | ₩87,592 | ₩87,886 | ₩85,185 | ₩85,733 | -2.12% | 33.3만 |
|---|
| 2025.12.29 | ₩87,271 | ₩88,033 | ₩86,789 | ₩87,659 | +0.44% | 23만 |
|---|
| 2025.12.26 | ₩87,164 | ₩88,648 | ₩86,268 | ₩88,220 | +1.21% | 13.5만 |
|---|
| 2025.12.24 | ₩88,260 | ₩89,464 | ₩87,966 | ₩88,060 | -0.23% | 13.7만 |
|---|
| 2025.12.23 | ₩87,726 | ₩88,849 | ₩87,244 | ₩88,314 | +0.67% | 27.4만 |
|---|
| 2025.12.22 | ₩87,191 | ₩88,581 | ₩86,375 | ₩87,726 | +0.61% | 25.6만 |
|---|
| 2025.12.19 | ₩85,586 | ₩88,929 | ₩85,573 | ₩87,164 | +1.84% | 99.8만 |
|---|
| 2025.12.18 | ₩84,877 | ₩85,853 | ₩84,249 | ₩85,680 | +0.95% | 27만 |
|---|
| 2025.12.17 | ₩84,035 | ₩85,960 | ₩84,035 | ₩84,503 | +0.56% | 20.1만 |
|---|
| 2025.12.16 | ₩84,249 | ₩85,198 | ₩81,815 | ₩83,754 | -0.59% | 20.1만 |
|---|
| 2025.12.15 | ₩86,214 | ₩86,549 | ₩84,596 | ₩84,917 | -1.50% | 25.3만 |
|---|
| 2025.12.12 | ₩84,957 | ₩86,161 | ₩84,944 | ₩86,000 | +1.23% | 41.6만 |
|---|
| 2025.12.11 | ₩85,466 | ₩86,602 | ₩84,329 | ₩84,824 | -0.75% | 29.7만 |
|---|
| 2025.12.10 | ₩84,904 | ₩86,896 | ₩84,904 | ₩85,385 | +0.57% | 35.4만 |
|---|
| 2025.12.09 | ₩85,051 | ₩85,960 | ₩84,436 | ₩85,559 | +0.60% | 27.9만 |
|---|
| 2025.12.08 | ₩85,345 | ₩86,843 | ₩84,917 | ₩85,853 | +0.60% | 38.4만 |
|---|
| 2025.12.05 | ₩84,302 | ₩86,642 | ₩84,249 | ₩85,399 | +1.30% | 47.7만 |
|---|
| 2025.12.04 | ₩82,778 | ₩83,847 | ₩82,778 | ₩83,259 | +0.58% | 26.5만 |
|---|
| 2025.12.03 | ₩83,313 | ₩85,051 | ₩82,644 | ₩82,818 | -0.59% | 39.8만 |
|---|
| 2025.12.02 | ₩84,409 | ₩84,797 | ₩82,430 | ₩83,165 | -1.47% | 35.9만 |
|---|
| 2025.12.01 | ₩84,570 | ₩85,519 | ₩83,995 | ₩84,810 | +0.28% | 38.3만 |
|---|
| 2025.11.28 | ₩86,428 | ₩87,899 | ₩84,048 | ₩84,409 | -2.34% | 29.8만 |
|---|
| 2025.11.26 | ₩86,482 | ₩86,482 | ₩84,262 | ₩84,743 | -2.01% | 31.9만 |
|---|
| 2025.11.25 | ₩87,003 | ₩87,030 | ₩84,610 | ₩86,348 | -0.75% | 56.7만 |
|---|
| 2025.11.24 | ₩84,583 | ₩87,592 | ₩84,583 | ₩86,696 | +2.50% | 71.5만 |
|---|
| 2025.11.21 | ₩85,318 | ₩86,883 | ₩82,216 | ₩82,631 | -3.15% | 51.4만 |
|---|
| 2025.11.20 | ₩85,345 | ₩90,734 | ₩83,941 | ₩85,185 | -0.19% | 139.6만 |
|---|
| 2025.11.19 | ₩78,833 | ₩83,232 | ₩78,806 | ₩80,170 | +1.70% | 40.6만 |
|---|
| 2025.11.18 | ₩77,616 | ₩79,862 | ₩77,495 | ₩79,368 | +2.26% | 41.4만 |
|---|
| 2025.11.17 | ₩78,579 | ₩79,769 | ₩77,790 | ₩78,311 | -0.34% | 33만 |
|---|
| 2025.11.14 | ₩77,201 | ₩80,130 | ₩77,014 | ₩78,472 | +1.65% | 26.3만 |
|---|
| 2025.11.13 | ₩80,237 | ₩80,825 | ₩77,656 | ₩78,151 | -2.60% | 23.4만 |
|---|
| 2025.11.12 | ₩81,026 | ₩81,373 | ₩79,261 | ₩80,050 | -1.20% | 27.1만 |
|---|
| 2025.11.11 | ₩81,561 | ₩81,815 | ₩80,250 | ₩81,494 | -0.08% | 18.6만 |
|---|
| 2025.11.10 | ₩82,336 | ₩82,336 | ₩80,798 | ₩81,494 | -1.02% | 21.5만 |
|---|
| 2025.11.07 | ₩79,327 | ₩80,785 | ₩78,498 | ₩79,568 | +0.30% | 24.8만 |
|---|
| 2025.11.06 | ₩79,662 | ₩80,785 | ₩79,140 | ₩79,301 | -0.45% | 15.5만 |
|---|
| 2025.11.05 | ₩78,525 | ₩80,905 | ₩78,111 | ₩79,729 | +1.53% | 21.1만 |
|---|
| 2025.11.04 | ₩79,582 | ₩80,424 | ₩78,177 | ₩78,659 | -1.16% | 21.5만 |
|---|
| 2025.11.03 | ₩79,675 | ₩81,267 | ₩79,675 | ₩80,852 | +1.48% | 18.8만 |
|---|
| 2025.10.31 | ₩80,237 | ₩80,919 | ₩79,167 | ₩79,314 | -1.15% | 21만 |
|---|
| 2025.10.30 | ₩80,237 | ₩81,561 | ₩79,608 | ₩80,384 | +0.18% | 31.7만 |
|---|
| 2025.10.29 | ₩80,023 | ₩81,574 | ₩80,023 | ₩80,932 | +1.14% | 20.3만 |
|---|
| 2025.10.28 | ₩81,360 | ₩81,360 | ₩78,231 | ₩79,434 | -2.37% | 29.8만 |
|---|
| 2025.10.27 | ₩81,012 | ₩82,256 | ₩81,012 | ₩81,654 | +0.79% | 21.3만 |
|---|
| 2025.10.24 | ₩79,582 | ₩80,691 | ₩79,434 | ₩79,983 | +0.50% | 13.8만 |
|---|
| 2025.10.23 | ₩78,819 | ₩80,143 | ₩78,431 | ₩79,582 | +0.97% | 16만 |
|---|
| 2025.10.22 | ₩78,953 | ₩80,103 | ₩77,897 | ₩78,619 | -0.42% | 17.5만 |
|---|
| 2025.10.21 | ₩78,498 | ₩80,584 | ₩78,498 | ₩79,180 | +0.87% | 36.4만 |
|---|
| 2025.10.20 | ₩77,562 | ₩80,237 | ₩77,562 | ₩78,940 | +1.78% | 36.3만 |
|---|
| 2025.10.17 | ₩75,289 | ₩76,920 | ₩74,687 | ₩76,212 | +1.23% | 28.9만 |
|---|
| 2025.10.16 | ₩76,452 | ₩77,562 | ₩75,984 | ₩76,091 | -0.47% | 40.2만 |
|---|
| 2025.10.15 | ₩75,556 | ₩76,773 | ₩75,128 | ₩76,385 | +1.10% | 27.6만 |
|---|
| 2025.10.14 | ₩75,209 | ₩75,543 | ₩74,166 | ₩75,128 | -0.11% | 25.1만 |
|---|
| 2025.10.13 | ₩74,674 | ₩76,105 | ₩74,674 | ₩75,102 | +0.57% | 25.5만 |
|---|
| 2025.10.10 | ₩76,947 | ₩77,723 | ₩72,989 | ₩73,377 | -4.64% | 48.1만 |
|---|