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 | ₩108,244 | ₩109,781 | ₩107,429 | ₩108,311 | +0.06% | 45.7만 |
| 2026.10.08 | ₩108,685 | ₩109,487 | ₩107,349 | ₩108,044 | -0.59% | 20.1만 |
| 2026.10.07 | ₩107,937 | ₩109,180 | ₩107,162 | ₩108,685 | +0.69% | 17만 |
| 2026.10.06 | ₩108,071 | ₩108,712 | ₩107,162 | ₩107,777 | -0.27% | 17.4만 |
| 2026.10.05 | ₩106,881 | ₩108,431 | ₩106,654 | ₩107,576 | +0.65% | 28.9만 |
| 2026.10.02 | ₩107,964 | ₩107,964 | ₩104,783 | ₩105,826 | -1.98% | 17.4만 |
| 2026.10.01 | ₩107,509 | ₩107,656 | ₩105,959 | ₩107,309 | -0.19% | 20.8만 |
| 2026.09.30 | ₩106,120 | ₩107,950 | ₩106,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,242 |
| +1.06% |
| 42.9만 |
| 2026.09.29 | ₩108,071 | ₩108,298 | ₩106,988 | ₩107,710 | -0.33% | 29.3만 |
|---|
| 2026.09.28 | ₩106,066 | ₩108,244 | ₩105,986 | ₩107,696 | +1.54% | 22.8만 |
|---|
| 2026.09.25 | ₩107,068 | ₩107,389 | ₩105,625 | ₩106,601 | -0.44% | 31.6만 |
|---|
| 2026.09.24 | ₩106,734 | ₩107,429 | ₩105,973 | ₩106,507 | -0.21% | 35.9만 |
|---|
| 2026.09.23 | ₩105,211 | ₩107,683 | ₩103,166 | ₩107,416 | +2.10% | 90.7만 |
|---|
| 2026.09.22 | ₩106,734 | ₩108,592 | ₩105,839 | ₩108,311 | +1.48% | 51.4만 |
|---|
| 2026.09.21 | ₩105,812 | ₩106,414 | ₩102,926 | ₩106,293 | +0.45% | 41.7만 |
|---|
| 2026.09.18 | ₩106,120 | ₩106,120 | ₩104,396 | ₩105,211 | -0.86% | 31.1만 |
|---|
| 2026.09.17 | ₩105,037 | ₩106,106 | ₩103,995 | ₩105,411 | +0.36% | 24.2만 |
|---|
| 2026.09.16 | ₩103,407 | ₩105,799 | ₩103,367 | ₩105,251 | +1.78% | 58.5만 |
|---|
| 2026.09.15 | ₩102,725 | ₩103,781 | ₩102,271 | ₩103,273 | +0.53% | 34.8만 |
|---|
| 2026.09.14 | ₩103,246 | ₩104,222 | ₩102,899 | ₩103,139 | -0.10% | 48.7만 |
|---|
| 2026.09.11 | ₩100,494 | ₩103,701 | ₩100,280 | ₩103,246 | +2.74% | 32.9만 |
|---|
| 2026.09.10 | ₩98,743 | ₩101,349 | ₩98,743 | ₩99,999 | +1.27% | 36.3만 |
|---|
| 2026.09.09 | ₩99,371 | ₩99,465 | ₩97,914 | ₩98,502 | -0.87% | 18.3만 |
|---|
| 2026.09.08 | ₩99,678 | ₩100,467 | ₩98,890 | ₩99,371 | -0.31% | 51.2만 |
|---|
| 2026.09.04 | ₩99,518 | ₩100,868 | ₩99,518 | ₩100,226 | +0.71% | 17.5만 |
|---|
| 2026.09.03 | ₩99,638 | ₩99,999 | ₩98,369 | ₩99,678 | +0.04% | 20.8만 |
|---|
| 2026.09.02 | ₩97,968 | ₩100,440 | ₩97,968 | ₩99,638 | +1.71% | 31.6만 |
|---|
| 2026.09.01 | ₩99,585 | ₩100,788 | ₩98,248 | ₩98,943 | -0.64% | 30.3만 |
|---|
| 2026.08.31 | ₩99,812 | ₩102,471 | ₩98,890 | ₩99,745 | -0.07% | 54.5만 |
|---|
| 2026.08.28 | ₩99,999 | ₩102,070 | ₩97,554 | ₩99,598 | -0.40% | 61.5만 |
|---|
| 2026.08.27 | ₩100,146 | ₩102,151 | ₩97,821 | ₩99,999 | -0.15% | 40.1만 |
|---|
| 2026.08.26 | ₩101,817 | ₩108,111 | ₩97,540 | ₩99,972 | -1.81% | 81.4만 |
|---|
| 2026.08.25 | ₩98,716 | ₩100,560 | ₩97,366 | ₩100,226 | +1.53% | 102.9만 |
|---|
| 2026.08.24 | ₩98,382 | ₩99,318 | ₩97,701 | ₩98,182 | -0.20% | 25.1만 |
|---|
| 2026.08.21 | ₩98,583 | ₩100,173 | ₩97,286 | ₩98,369 | -0.22% | 19.8만 |
|---|
| 2026.08.20 | ₩100,079 | ₩101,335 | ₩97,286 | ₩98,583 | -1.50% | 32.1만 |
|---|
| 2026.08.19 | ₩99,117 | ₩100,400 | ₩98,476 | ₩100,079 | +0.97% | 32.2만 |
|---|
| 2026.08.18 | ₩99,197 | ₩99,692 | ₩98,101 | ₩98,542 | -0.66% | 21.4만 |
|---|
| 2026.08.17 | ₩97,607 | ₩99,090 | ₩97,607 | ₩98,382 | +0.79% | 21.5만 |
|---|
| 2026.08.14 | ₩96,618 | ₩98,409 | ₩96,618 | ₩97,580 | +1.00% | 21만 |
|---|
| 2026.08.13 | ₩99,505 | ₩99,665 | ₩95,923 | ₩96,444 | -3.08% | 24.4만 |
|---|
| 2026.08.12 | ₩101,536 | ₩101,536 | ₩99,024 | ₩99,104 | -2.40% | 29.7만 |
|---|
| 2026.08.11 | ₩99,465 | ₩100,266 | ₩97,848 | ₩98,101 | -1.37% | 20.2만 |
|---|
| 2026.08.10 | ₩99,785 | ₩100,440 | ₩99,304 | ₩100,066 | +0.28% | 22.3만 |
|---|
| 2026.08.07 | ₩99,825 | ₩100,427 | ₩98,836 | ₩99,478 | -0.35% | 15.9만 |
|---|
| 2026.08.06 | ₩99,959 | ₩100,988 | ₩99,291 | ₩99,865 | -0.09% | 18만 |
|---|
| 2026.08.05 | ₩100,066 | ₩101,001 | ₩99,638 | ₩99,972 | -0.09% | 29.8만 |
|---|
| 2026.08.04 | ₩99,304 | ₩100,159 | ₩98,329 | ₩100,053 | +0.75% | 17.1만 |
|---|
| 2026.08.03 | ₩98,903 | ₩99,251 | ₩96,645 | ₩98,863 | -0.04% | 22.9만 |
|---|
| 2026.07.31 | ₩96,672 | ₩98,743 | ₩95,522 | ₩98,315 | +1.70% | 29.4만 |
|---|
| 2026.07.30 | ₩99,090 | ₩99,224 | ₩96,845 | ₩97,580 | -1.52% | 45.2만 |
|---|
| 2026.07.29 | ₩100,881 | ₩100,894 | ₩98,382 | ₩98,877 | -1.99% | 24.4만 |
|---|
| 2026.07.28 | ₩100,453 | ₩102,471 | ₩99,518 | ₩99,999 | -0.45% | 36만 |
|---|
| 2026.07.27 | ₩99,865 | ₩100,961 | ₩98,983 | ₩99,959 | +0.09% | 47.2만 |
|---|
| 2026.07.24 | ₩97,540 | ₩99,331 | ₩96,952 | ₩98,823 | +1.32% | 42.4만 |
|---|
| 2026.07.23 | ₩96,645 | ₩97,781 | ₩95,950 | ₩96,992 | +0.36% | 25.5만 |
|---|
| 2026.07.22 | ₩93,545 | ₩96,992 | ₩93,545 | ₩96,792 | +3.47% | 24만 |
|---|
| 2026.07.21 | ₩95,282 | ₩97,500 | ₩94,988 | ₩96,084 | +0.84% | 23.5만 |
|---|
| 2026.07.20 | ₩94,587 | ₩96,672 | ₩94,587 | ₩95,669 | +1.14% | 29.2만 |
|---|
| 2026.07.17 | ₩91,540 | ₩94,266 | ₩91,433 | ₩93,638 | +2.29% | 14.5만 |
|---|
| 2026.07.16 | ₩95,028 | ₩95,482 | ₩91,941 | ₩92,636 | -2.52% | 30.6만 |
|---|
| 2026.07.15 | ₩93,558 | ₩95,709 | ₩93,558 | ₩94,774 | +1.30% | 25.6만 |
|---|
| 2026.07.14 | ₩93,972 | ₩94,680 | ₩92,810 | ₩93,157 | -0.87% | 17.4만 |
|---|
| 2026.07.13 | ₩94,079 | ₩94,547 | ₩92,823 | ₩93,210 | -0.92% | 16.3만 |
|---|
| 2026.07.10 | ₩95,896 | ₩96,217 | ₩93,999 | ₩94,266 | -1.70% | 19.5만 |
|---|
| 2026.07.09 | ₩94,173 | ₩95,910 | ₩93,478 | ₩95,896 | +1.83% | 20.8만 |
|---|
| 2026.07.08 | ₩93,598 | ₩94,253 | ₩92,689 | ₩93,919 | +0.34% | 22.8만 |
|---|
| 2026.07.07 | ₩93,197 | ₩94,213 | ₩92,556 | ₩93,010 | -0.20% | 20.7만 |
|---|
| 2026.07.06 | ₩91,019 | ₩93,224 | ₩91,005 | ₩92,676 | +1.82% | 31.8만 |
|---|
| 2026.07.02 | ₩89,402 | ₩90,738 | ₩88,774 | ₩89,883 | +0.54% | 29.8만 |
|---|
| 2026.07.01 | ₩88,306 | ₩90,190 | ₩88,025 | ₩89,402 | +1.24% | 33만 |
|---|
| 2026.06.30 | ₩88,333 | ₩88,827 | ₩86,996 | ₩88,186 | -0.17% | 21.7만 |
|---|
| 2026.06.29 | ₩87,357 | ₩88,707 | ₩86,649 | ₩88,106 | +0.86% | 43.4만 |
|---|
| 2026.06.26 | ₩88,199 | ₩90,057 | ₩88,199 | ₩89,081 | +1.00% | 43.4만 |
|---|
| 2026.06.25 | ₩88,119 | ₩89,402 | ₩87,210 | ₩88,774 | +0.74% | 40만 |
|---|
| 2026.06.24 | ₩88,587 | ₩89,843 | ₩87,183 | ₩88,079 | -0.57% | 30.8만 |
|---|
| 2026.06.23 | ₩87,825 | ₩91,219 | ₩87,357 | ₩88,587 | +0.87% | 40.8만 |
|---|
| 2026.06.22 | ₩87,825 | ₩90,137 | ₩87,277 | ₩89,870 | +2.33% | 20.3만 |
|---|
| 2026.06.18 | ₩88,319 | ₩89,375 | ₩87,197 | ₩87,825 | -0.56% | 49.8만 |
|---|
| 2026.06.17 | ₩89,549 | ₩90,270 | ₩88,306 | ₩88,760 | -0.88% | 27.4만 |
|---|
| 2026.06.16 | ₩91,005 | ₩92,195 | ₩89,843 | ₩90,003 | -1.10% | 32.7만 |
|---|
| 2026.06.15 | ₩90,872 | ₩93,451 | ₩90,645 | ₩92,008 | +1.25% | 27.4만 |
|---|
| 2026.06.12 | ₩92,208 | ₩92,208 | ₩89,495 | ₩90,645 | -1.70% | 36.2만 |
|---|
| 2026.06.11 | ₩90,872 | ₩91,700 | ₩89,295 | ₩91,099 | +0.25% | 42.7만 |
|---|
| 2026.06.10 | ₩88,212 | ₩91,794 | ₩87,972 | ₩91,206 | +3.39% | 34.3만 |
|---|
| 2026.06.09 | ₩88,867 | ₩89,896 | ₩86,301 | ₩88,319 | -0.62% | 35.6만 |
|---|
| 2026.06.08 | ₩88,319 | ₩89,094 | ₩86,636 | ₩88,333 | +0.02% | 25.5만 |
|---|
| 2026.06.05 | ₩90,858 | ₩90,925 | ₩87,518 | ₩88,319 | -2.79% | 41.3만 |
|---|
| 2026.06.04 | ₩88,440 | ₩91,460 | ₩88,319 | ₩90,912 | +2.80% | 28.5만 |
|---|
| 2026.06.03 | ₩91,046 | ₩91,794 | ₩89,094 | ₩89,482 | -1.72% | 38.4만 |
|---|
| 2026.06.02 | ₩91,273 | ₩92,449 | ₩90,711 | ₩91,821 | +0.60% | 37.2만 |
|---|
| 2026.06.01 | ₩90,204 | ₩92,075 | ₩90,137 | ₩91,353 | +1.27% | 38.2만 |
|---|
| 2026.05.29 | ₩88,386 | ₩91,366 | ₩88,386 | ₩90,110 | +1.95% | 47.8만 |
|---|
| 2026.05.28 | ₩85,393 | ₩89,268 | ₩85,192 | ₩88,106 | +3.18% | 44.3만 |
|---|
| 2026.05.27 | ₩85,647 | ₩90,217 | ₩85,206 | ₩87,464 | +2.12% | 58만 |
|---|
| 2026.05.26 | ₩81,344 | ₩87,932 | ₩80,983 | ₩85,647 | +5.29% | 78.7만 |
|---|
| 2026.05.22 | ₩73,259 | ₩74,274 | ₩72,484 | ₩72,724 | -0.73% | 35만 |
|---|
| 2026.05.21 | ₩75,130 | ₩75,544 | ₩73,232 | ₩74,876 | -0.34% | 33.6만 |
|---|
| 2026.05.20 | ₩75,531 | ₩76,613 | ₩75,504 | ₩76,012 | +0.64% | 20.2만 |
|---|
| 2026.05.19 | ₩76,172 | ₩76,506 | ₩75,731 | ₩76,025 | -0.19% | 16.2만 |
|---|
| 2026.05.18 | ₩75,584 | ₩77,241 | ₩75,437 | ₩76,466 | +1.17% | 22만 |
|---|
| 2026.05.15 | ₩76,252 | ₩76,840 | ₩74,943 | ₩75,277 | -1.28% | 23.9만 |
|---|
| 2026.05.14 | ₩79,152 | ₩79,152 | ₩75,998 | ₩76,640 | -3.17% | 26.2만 |
|---|
| 2026.05.13 | ₩77,054 | ₩80,288 | ₩76,840 | ₩79,660 | +3.38% | 29.5만 |
|---|
| 2026.05.12 | ₩78,323 | ₩78,604 | ₩77,081 | ₩77,816 | -0.65% | 27.7만 |
|---|
| 2026.05.11 | ₩79,072 | ₩79,513 | ₩78,323 | ₩78,885 | -0.24% | 20만 |
|---|
| 2026.05.08 | ₩78,230 | ₩79,232 | ₩77,508 | ₩78,684 | +0.58% | 16.9만 |
|---|
| 2026.05.07 | ₩80,448 | ₩80,448 | ₩77,428 | ₩78,845 | -1.99% | 26.9만 |
|---|
| 2026.05.06 | ₩78,818 | ₩81,010 | ₩78,591 | ₩80,542 | +2.19% | 36.1만 |
|---|
| 2026.05.05 | ₩79,446 | ₩79,620 | ₩78,257 | ₩78,511 | -1.18% | 17.6만 |
|---|
| 2026.05.04 | ₩78,644 | ₩79,473 | ₩78,511 | ₩78,898 | +0.32% | 28.1만 |
|---|
| 2026.05.01 | ₩79,152 | ₩79,299 | ₩77,508 | ₩78,644 | -0.64% | 18.4만 |
|---|
| 2026.04.30 | ₩76,466 | ₩78,978 | ₩76,466 | ₩78,831 | +3.09% | 19.4만 |
|---|
| 2026.04.29 | ₩76,840 | ₩77,094 | ₩74,943 | ₩76,466 | -0.49% | 41.4만 |
|---|
| 2026.04.28 | ₩78,323 | ₩78,551 | ₩76,185 | ₩76,880 | -1.84% | 38.8만 |
|---|
| 2026.04.27 | ₩79,393 | ₩80,128 | ₩77,989 | ₩78,323 | -1.35% | 40.4만 |
|---|
| 2026.04.24 | ₩76,853 | ₩78,524 | ₩76,853 | ₩78,497 | +2.14% | 16만 |
|---|
| 2026.04.23 | ₩78,898 | ₩79,446 | ₩76,359 | ₩77,174 | -2.18% | 44.8만 |
|---|
| 2026.04.22 | ₩78,952 | ₩80,034 | ₩78,551 | ₩79,165 | +0.27% | 26만 |
|---|
| 2026.04.21 | ₩84,030 | ₩84,030 | ₩80,569 | ₩81,023 | -3.58% | 39만 |
|---|
| 2026.04.20 | ₩83,602 | ₩84,711 | ₩83,255 | ₩83,950 | +0.42% | 21만 |
|---|
| 2026.04.17 | ₩85,059 | ₩85,526 | ₩82,814 | ₩83,990 | -1.26% | 26.8만 |
|---|
| 2026.04.16 | ₩85,166 | ₩86,101 | ₩83,656 | ₩84,137 | -1.21% | 27.4만 |
|---|
| 2026.04.15 | ₩84,163 | ₩85,032 | ₩83,656 | ₩84,284 | +0.14% | 20.7만 |
|---|
| 2026.04.14 | ₩81,651 | ₩84,190 | ₩81,651 | ₩83,068 | +1.73% | 21.6만 |
|---|
| 2026.04.13 | ₩80,234 | ₩81,210 | ₩80,234 | ₩80,903 | +0.83% | 17만 |
|---|
| 2026.04.10 | ₩81,116 | ₩81,704 | ₩79,874 | ₩80,234 | -1.09% | 24.3만 |
|---|
| 2026.04.09 | ₩81,718 | ₩82,854 | ₩80,822 | ₩81,170 | -0.67% | 22.3만 |
|---|
| 2026.04.08 | ₩80,328 | ₩81,771 | ₩80,315 | ₩81,237 | +1.13% | 23.8만 |
|---|
| 2026.04.07 | ₩79,553 | ₩80,555 | ₩77,963 | ₩78,350 | -1.51% | 21.5만 |
|---|
| 2026.04.06 | ₩78,577 | ₩79,834 | ₩78,577 | ₩79,259 | +0.87% | 15.3만 |
|---|
| 2026.04.02 | ₩77,081 | ₩78,444 | ₩77,081 | ₩78,176 | +1.42% | 20.9만 |
|---|
| 2026.04.01 | ₩78,390 | ₩79,566 | ₩77,415 | ₩77,909 | -0.61% | 25.7만 |
|---|
| 2026.03.31 | ₩76,025 | ₩78,551 | ₩76,025 | ₩78,029 | +2.64% | 55.1만 |
|---|
| 2026.03.30 | ₩75,531 | ₩77,682 | ₩75,170 | ₩75,464 | -0.09% | 34.4만 |
|---|
| 2026.03.27 | ₩77,174 | ₩78,604 | ₩75,277 | ₩75,397 | -2.30% | 35.3만 |
|---|
| 2026.03.26 | ₩77,508 | ₩79,219 | ₩77,041 | ₩77,335 | -0.22% | 26.3만 |
|---|
| 2026.03.25 | ₩78,083 | ₩79,767 | ₩77,882 | ₩78,364 | +0.36% | 29.2만 |
|---|
| 2026.03.24 | ₩77,642 | ₩78,617 | ₩76,894 | ₩77,762 | +0.15% | 39.1만 |
|---|
| 2026.03.23 | ₩78,444 | ₩79,286 | ₩76,880 | ₩77,642 | -1.02% | 41.3만 |
|---|
| 2026.03.20 | ₩78,310 | ₩79,205 | ₩77,522 | ₩78,524 | +0.27% | 75.6만 |
|---|
| 2026.03.19 | ₩80,168 | ₩80,796 | ₩78,283 | ₩78,858 | -1.63% | 84.8만 |
|---|
| 2026.03.18 | ₩81,250 | ₩82,974 | ₩81,183 | ₩81,437 | +0.23% | 65.7만 |
|---|
| 2026.03.17 | ₩81,437 | ₩82,506 | ₩80,542 | ₩81,250 | -0.23% | 43.5만 |
|---|
| 2026.03.16 | ₩82,760 | ₩84,497 | ₩81,451 | ₩81,798 | -1.16% | 44.8만 |
|---|
| 2026.03.13 | ₩82,373 | ₩86,114 | ₩82,186 | ₩82,506 | +0.16% | 44.5만 |
|---|
| 2026.03.12 | ₩82,907 | ₩83,615 | ₩81,571 | ₩81,811 | -1.32% | 54.3만 |
|---|
| 2026.03.11 | ₩81,851 | ₩83,722 | ₩81,357 | ₩81,718 | -0.16% | 63.7만 |
|---|
| 2026.03.10 | ₩80,649 | ₩81,638 | ₩79,887 | ₩79,914 | -0.91% | 42.2만 |
|---|
| 2026.03.09 | ₩80,716 | ₩80,756 | ₩79,112 | ₩80,635 | -0.10% | 32.1만 |
|---|
| 2026.03.06 | ₩80,248 | ₩81,464 | ₩80,021 | ₩81,250 | +1.25% | 14.1만 |
|---|
| 2026.03.05 | ₩79,927 | ₩81,076 | ₩79,446 | ₩80,929 | +1.25% | 23만 |
|---|
| 2026.03.04 | ₩78,952 | ₩80,021 | ₩78,043 | ₩79,927 | +1.24% | 22.6만 |
|---|
| 2026.03.03 | ₩78,684 | ₩79,379 | ₩77,963 | ₩78,778 | +0.12% | 42만 |
|---|
| 2026.03.02 | ₩77,468 | ₩80,128 | ₩76,172 | ₩79,727 | +2.92% | 39만 |
|---|
| 2026.02.27 | ₩83,642 | ₩84,551 | ₩79,112 | ₩79,740 | -4.67% | 42.1만 |
|---|
| 2026.02.26 | ₩83,228 | ₩84,003 | ₩81,905 | ₩83,936 | +0.85% | 11.2만 |
|---|
| 2026.02.25 | ₩82,653 | ₩84,083 | ₩82,653 | ₩83,522 | +1.05% | 11.6만 |
|---|
| 2026.02.24 | ₩82,186 | ₩82,733 | ₩81,517 | ₩82,520 | +0.41% | 27.2만 |
|---|
| 2026.02.23 | ₩83,602 | ₩84,257 | ₩82,105 | ₩82,346 | -1.50% | 28.9만 |
|---|
| 2026.02.20 | ₩82,199 | ₩84,457 | ₩82,186 | ₩83,602 | +1.71% | 23.1만 |
|---|
| 2026.02.19 | ₩82,760 | ₩83,121 | ₩81,664 | ₩82,827 | +0.08% | 19.8만 |
|---|
| 2026.02.18 | ₩82,854 | ₩83,963 | ₩81,731 | ₩82,760 | -0.11% | 20.8만 |
|---|
| 2026.02.17 | ₩81,050 | ₩82,025 | ₩80,194 | ₩81,584 | +0.66% | 25.1만 |
|---|
| 2026.02.13 | ₩80,849 | ₩82,292 | ₩80,181 | ₩81,758 | +1.12% | 31.9만 |
|---|
| 2026.02.12 | ₩86,462 | ₩86,542 | ₩80,969 | ₩81,945 | -5.22% | 45.3만 |
|---|
| 2026.02.11 | ₩85,820 | ₩86,702 | ₩84,364 | ₩86,368 | +0.64% | 26.5만 |
|---|
| 2026.02.10 | ₩86,622 | ₩87,330 | ₩85,486 | ₩86,462 | -0.19% | 13.3만 |
|---|
| 2026.02.09 | ₩83,936 | ₩87,678 | ₩83,936 | ₩86,983 | +3.63% | 39.1만 |
|---|
| 2026.02.06 | ₩83,522 | ₩85,379 | ₩83,295 | ₩84,310 | +0.94% | 38.1만 |
|---|
| 2026.02.05 | ₩82,145 | ₩83,936 | ₩82,145 | ₩83,027 | +1.07% | 23.5만 |
|---|
| 2026.02.04 | ₩83,656 | ₩83,656 | ₩81,304 | ₩82,760 | -1.07% | 102.7만 |
|---|
| 2026.02.03 | ₩86,221 | ₩87,477 | ₩84,016 | ₩85,660 | -0.65% | 46만 |
|---|
| 2026.02.02 | ₩86,529 | ₩86,889 | ₩85,553 | ₩86,355 | -0.20% | 31.7만 |
|---|
| 2026.01.30 | ₩87,464 | ₩88,707 | ₩85,526 | ₩85,994 | -1.68% | 51.4만 |
|---|
| 2026.01.29 | ₩90,043 | ₩90,270 | ₩85,540 | ₩88,747 | -1.44% | 53.5만 |
|---|
| 2026.01.28 | ₩93,398 | ₩93,545 | ₩89,709 | ₩89,789 | -3.86% | 29.8만 |
|---|
| 2026.01.27 | ₩93,545 | ₩93,718 | ₩90,631 | ₩91,634 | -2.04% | 21.7만 |
|---|
| 2026.01.26 | ₩92,663 | ₩94,426 | ₩92,529 | ₩93,398 | +0.79% | 33.4만 |
|---|
| 2026.01.23 | ₩91,193 | ₩92,810 | ₩90,458 | ₩92,743 | +1.70% | 31.8만 |
|---|
| 2026.01.22 | ₩89,602 | ₩91,446 | ₩89,576 | ₩90,458 | +0.95% | 44.8만 |
|---|
| 2026.01.21 | ₩90,965 | ₩92,208 | ₩87,945 | ₩88,520 | -2.69% | 40.9만 |
|---|
| 2026.01.20 | ₩89,910 | ₩91,380 | ₩89,148 | ₩90,979 | +1.19% | 57만 |
|---|
| 2026.01.16 | ₩92,622 | ₩93,879 | ₩90,872 | ₩92,863 | +0.26% | 47.1만 |
|---|
| 2026.01.15 | ₩93,545 | ₩94,614 | ₩93,037 | ₩93,398 | -0.16% | 31.7만 |
|---|
| 2026.01.14 | ₩93,678 | ₩94,493 | ₩92,489 | ₩93,438 | -0.26% | 38.4만 |
|---|
| 2026.01.13 | ₩92,622 | ₩94,827 | ₩92,542 | ₩94,159 | +1.66% | 29만 |
|---|
| 2026.01.12 | ₩90,337 | ₩94,186 | ₩90,337 | ₩92,622 | +2.53% | 67.5만 |
|---|
| 2026.01.09 | ₩92,596 | ₩92,769 | ₩88,199 | ₩88,734 | -4.17% | 36.7만 |
|---|
| 2026.01.08 | ₩90,792 | ₩93,879 | ₩90,431 | ₩92,783 | +2.19% | 57.8만 |
|---|
| 2026.01.07 | ₩87,304 | ₩90,404 | ₩86,756 | ₩90,057 | +3.15% | 46.8만 |
|---|
| 2026.01.06 | ₩89,535 | ₩91,326 | ₩86,729 | ₩87,451 | -2.33% | 30.8만 |
|---|
| 2026.01.05 | ₩86,195 | ₩88,533 | ₩84,537 | ₩88,346 | +2.50% | 35.8만 |
|---|
| 2026.01.02 | ₩87,210 | ₩88,921 | ₩86,328 | ₩86,515 | -0.80% | 36만 |
|---|
| 2025.12.31 | ₩86,221 | ₩88,092 | ₩86,114 | ₩86,542 | +0.37% | 38.6만 |
|---|
| 2025.12.30 | ₩87,531 | ₩87,825 | ₩85,125 | ₩85,673 | -2.12% | 33.3만 |
|---|
| 2025.12.29 | ₩87,210 | ₩87,972 | ₩86,729 | ₩87,598 | +0.44% | 23만 |
|---|
| 2025.12.26 | ₩87,103 | ₩88,587 | ₩86,208 | ₩88,159 | +1.21% | 13.5만 |
|---|
| 2025.12.24 | ₩88,199 | ₩89,402 | ₩87,905 | ₩87,999 | -0.23% | 13.7만 |
|---|
| 2025.12.23 | ₩87,665 | ₩88,787 | ₩87,183 | ₩88,253 | +0.67% | 27.4만 |
|---|
| 2025.12.22 | ₩87,130 | ₩88,520 | ₩86,315 | ₩87,665 | +0.61% | 25.6만 |
|---|
| 2025.12.19 | ₩85,526 | ₩88,867 | ₩85,513 | ₩87,103 | +1.84% | 99.8만 |
|---|
| 2025.12.18 | ₩84,818 | ₩85,794 | ₩84,190 | ₩85,620 | +0.95% | 27만 |
|---|
| 2025.12.17 | ₩83,976 | ₩85,901 | ₩83,976 | ₩84,444 | +0.56% | 20.1만 |
|---|
| 2025.12.16 | ₩84,190 | ₩85,139 | ₩81,758 | ₩83,696 | -0.59% | 20.1만 |
|---|
| 2025.12.15 | ₩86,154 | ₩86,489 | ₩84,537 | ₩84,858 | -1.50% | 25.3만 |
|---|
| 2025.12.12 | ₩84,898 | ₩86,101 | ₩84,885 | ₩85,941 | +1.23% | 41.6만 |
|---|
| 2025.12.11 | ₩85,406 | ₩86,542 | ₩84,270 | ₩84,765 | -0.75% | 29.7만 |
|---|
| 2025.12.10 | ₩84,845 | ₩86,836 | ₩84,845 | ₩85,326 | +0.57% | 35.4만 |
|---|
| 2025.12.09 | ₩84,992 | ₩85,901 | ₩84,377 | ₩85,500 | +0.60% | 27.9만 |
|---|
| 2025.12.08 | ₩85,286 | ₩86,783 | ₩84,858 | ₩85,794 | +0.60% | 38.4만 |
|---|
| 2025.12.05 | ₩84,244 | ₩86,582 | ₩84,190 | ₩85,339 | +1.30% | 47.7만 |
|---|
| 2025.12.04 | ₩82,720 | ₩83,789 | ₩82,720 | ₩83,201 | +0.58% | 26.5만 |
|---|
| 2025.12.03 | ₩83,255 | ₩84,992 | ₩82,586 | ₩82,760 | -0.59% | 39.8만 |
|---|
| 2025.12.02 | ₩84,350 | ₩84,738 | ₩82,373 | ₩83,108 | -1.47% | 35.9만 |
|---|
| 2025.12.01 | ₩84,511 | ₩85,460 | ₩83,936 | ₩84,751 | +0.28% | 38.3만 |
|---|
| 2025.11.28 | ₩86,368 | ₩87,838 | ₩83,990 | ₩84,350 | -2.34% | 29.8만 |
|---|
| 2025.11.26 | ₩86,422 | ₩86,422 | ₩84,203 | ₩84,684 | -2.01% | 31.9만 |
|---|
| 2025.11.25 | ₩86,943 | ₩86,970 | ₩84,551 | ₩86,288 | -0.75% | 56.7만 |
|---|
| 2025.11.24 | ₩84,524 | ₩87,531 | ₩84,524 | ₩86,636 | +2.50% | 71.5만 |
|---|
| 2025.11.21 | ₩85,259 | ₩86,823 | ₩82,159 | ₩82,573 | -3.15% | 51.4만 |
|---|
| 2025.11.20 | ₩85,286 | ₩90,671 | ₩83,883 | ₩85,125 | -0.19% | 139.6만 |
|---|
| 2025.11.19 | ₩78,778 | ₩83,174 | ₩78,751 | ₩80,114 | +1.70% | 40.6만 |
|---|
| 2025.11.18 | ₩77,562 | ₩79,807 | ₩77,441 | ₩79,312 | +2.26% | 41.4만 |
|---|
| 2025.11.17 | ₩78,524 | ₩79,713 | ₩77,735 | ₩78,257 | -0.34% | 33만 |
|---|
| 2025.11.14 | ₩77,147 | ₩80,074 | ₩76,960 | ₩78,417 | +1.65% | 26.3만 |
|---|
| 2025.11.13 | ₩80,181 | ₩80,769 | ₩77,602 | ₩78,096 | -2.60% | 23.4만 |
|---|
| 2025.11.12 | ₩80,969 | ₩81,317 | ₩79,205 | ₩79,994 | -1.20% | 27.1만 |
|---|
| 2025.11.11 | ₩81,504 | ₩81,758 | ₩80,194 | ₩81,437 | -0.08% | 18.6만 |
|---|
| 2025.11.10 | ₩82,279 | ₩82,279 | ₩80,742 | ₩81,437 | -1.02% | 21.5만 |
|---|
| 2025.11.07 | ₩79,272 | ₩80,729 | ₩78,444 | ₩79,513 | +0.30% | 24.8만 |
|---|
| 2025.11.06 | ₩79,606 | ₩80,729 | ₩79,085 | ₩79,246 | -0.45% | 15.5만 |
|---|
| 2025.11.05 | ₩78,470 | ₩80,849 | ₩78,056 | ₩79,673 | +1.53% | 21.1만 |
|---|
| 2025.11.04 | ₩79,526 | ₩80,368 | ₩78,123 | ₩78,604 | -1.16% | 21.5만 |
|---|
| 2025.11.03 | ₩79,620 | ₩81,210 | ₩79,620 | ₩80,796 | +1.48% | 18.8만 |
|---|
| 2025.10.31 | ₩80,181 | ₩80,863 | ₩79,112 | ₩79,259 | -1.15% | 21만 |
|---|
| 2025.10.30 | ₩80,181 | ₩81,504 | ₩79,553 | ₩80,328 | +0.18% | 31.7만 |
|---|
| 2025.10.29 | ₩79,967 | ₩81,517 | ₩79,967 | ₩80,876 | +1.14% | 20.3만 |
|---|
| 2025.10.28 | ₩81,304 | ₩81,304 | ₩78,176 | ₩79,379 | -2.37% | 29.8만 |
|---|
| 2025.10.27 | ₩80,956 | ₩82,199 | ₩80,956 | ₩81,598 | +0.79% | 21.3만 |
|---|
| 2025.10.24 | ₩79,526 | ₩80,635 | ₩79,379 | ₩79,927 | +0.50% | 13.8만 |
|---|
| 2025.10.23 | ₩78,764 | ₩80,087 | ₩78,377 | ₩79,526 | +0.97% | 16만 |
|---|
| 2025.10.22 | ₩78,898 | ₩80,047 | ₩77,842 | ₩78,564 | -0.42% | 17.5만 |
|---|
| 2025.10.21 | ₩78,444 | ₩80,528 | ₩78,444 | ₩79,125 | +0.87% | 36.4만 |
|---|
| 2025.10.20 | ₩77,508 | ₩80,181 | ₩77,508 | ₩78,885 | +1.78% | 36.3만 |
|---|
| 2025.10.17 | ₩75,237 | ₩76,867 | ₩74,635 | ₩76,159 | +1.23% | 28.9만 |
|---|
| 2025.10.16 | ₩76,399 | ₩77,508 | ₩75,931 | ₩76,038 | -0.47% | 40.2만 |
|---|
| 2025.10.15 | ₩75,504 | ₩76,720 | ₩75,076 | ₩76,332 | +1.10% | 27.6만 |
|---|
| 2025.10.14 | ₩75,156 | ₩75,490 | ₩74,114 | ₩75,076 | -0.11% | 25.1만 |
|---|
| 2025.10.13 | ₩74,622 | ₩76,052 | ₩74,622 | ₩75,049 | +0.57% | 25.5만 |
|---|
| 2025.10.10 | ₩76,894 | ₩77,669 | ₩72,938 | ₩73,326 | -4.64% | 48.1만 |
|---|