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 | ₩108,308 | ₩109,846 | ₩107,493 | ₩108,375 | +0.06% | 45.7만 |
| 2026.10.08 | ₩108,750 | ₩109,552 | ₩107,412 | ₩108,108 | -0.59% | 20.1만 |
| 2026.10.07 | ₩108,001 | ₩109,244 | ₩107,225 | ₩108,750 | +0.69% | 17만 |
| 2026.10.06 | ₩108,135 | ₩108,776 | ₩107,225 | ₩107,840 | -0.27% | 17.4만 |
| 2026.10.05 | ₩106,944 | ₩108,496 | ₩106,717 | ₩107,640 | +0.65% | 28.9만 |
| 2026.10.02 | ₩108,028 | ₩108,028 | ₩104,845 | ₩105,888 | -1.98% | 17.4만 |
| 2026.10.01 | ₩107,573 | ₩107,720 | ₩106,022 | ₩107,372 | -0.19% | 20.8만 |
| 2026.09.30 | ₩106,182 | ₩108,014 | ₩106,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,305 |
| +1.06% |
| 42.9만 |
| 2026.09.29 | ₩108,135 | ₩108,362 | ₩107,051 | ₩107,773 | -0.33% | 29.3만 |
|---|
| 2026.09.28 | ₩106,129 | ₩108,308 | ₩106,049 | ₩107,760 | +1.54% | 22.8만 |
|---|
| 2026.09.25 | ₩107,132 | ₩107,453 | ₩105,688 | ₩106,664 | -0.44% | 31.6만 |
|---|
| 2026.09.24 | ₩106,797 | ₩107,493 | ₩106,035 | ₩106,570 | -0.21% | 35.9만 |
|---|
| 2026.09.23 | ₩105,273 | ₩107,747 | ₩103,227 | ₩107,479 | +2.10% | 90.7만 |
|---|
| 2026.09.22 | ₩106,797 | ₩108,656 | ₩105,901 | ₩108,375 | +1.48% | 51.4만 |
|---|
| 2026.09.21 | ₩105,875 | ₩106,476 | ₩102,987 | ₩106,356 | +0.45% | 41.7만 |
|---|
| 2026.09.18 | ₩106,182 | ₩106,182 | ₩104,457 | ₩105,273 | -0.86% | 31.1만 |
|---|
| 2026.09.17 | ₩105,099 | ₩106,169 | ₩104,056 | ₩105,474 | +0.36% | 24.2만 |
|---|
| 2026.09.16 | ₩103,468 | ₩105,861 | ₩103,428 | ₩105,313 | +1.78% | 58.5만 |
|---|
| 2026.09.15 | ₩102,786 | ₩103,842 | ₩102,331 | ₩103,334 | +0.53% | 34.8만 |
|---|
| 2026.09.14 | ₩103,307 | ₩104,284 | ₩102,960 | ₩103,200 | -0.10% | 48.7만 |
|---|
| 2026.09.11 | ₩100,553 | ₩103,762 | ₩100,339 | ₩103,307 | +2.74% | 32.9만 |
|---|
| 2026.09.10 | ₩98,801 | ₩101,409 | ₩98,801 | ₩100,058 | +1.27% | 36.3만 |
|---|
| 2026.09.09 | ₩99,430 | ₩99,523 | ₩97,972 | ₩98,561 | -0.87% | 18.3만 |
|---|
| 2026.09.08 | ₩99,737 | ₩100,526 | ₩98,948 | ₩99,430 | -0.31% | 51.2만 |
|---|
| 2026.09.04 | ₩99,577 | ₩100,927 | ₩99,577 | ₩100,286 | +0.71% | 17.5만 |
|---|
| 2026.09.03 | ₩99,697 | ₩100,058 | ₩98,427 | ₩99,737 | +0.04% | 20.8만 |
|---|
| 2026.09.02 | ₩98,026 | ₩100,499 | ₩98,026 | ₩99,697 | +1.71% | 31.6만 |
|---|
| 2026.09.01 | ₩99,644 | ₩100,847 | ₩98,307 | ₩99,002 | -0.64% | 30.3만 |
|---|
| 2026.08.31 | ₩99,871 | ₩102,532 | ₩98,948 | ₩99,804 | -0.07% | 54.5만 |
|---|
| 2026.08.28 | ₩100,058 | ₩102,131 | ₩97,611 | ₩99,657 | -0.40% | 61.5만 |
|---|
| 2026.08.27 | ₩100,205 | ₩102,211 | ₩97,879 | ₩100,058 | -0.15% | 40.1만 |
|---|
| 2026.08.26 | ₩101,877 | ₩108,175 | ₩97,598 | ₩100,031 | -1.81% | 81.4만 |
|---|
| 2026.08.25 | ₩98,775 | ₩100,620 | ₩97,424 | ₩100,286 | +1.53% | 102.9만 |
|---|
| 2026.08.24 | ₩98,440 | ₩99,376 | ₩97,758 | ₩98,240 | -0.20% | 25.1만 |
|---|
| 2026.08.21 | ₩98,641 | ₩100,232 | ₩97,344 | ₩98,427 | -0.22% | 19.8만 |
|---|
| 2026.08.20 | ₩100,138 | ₩101,395 | ₩97,344 | ₩98,641 | -1.50% | 32.1만 |
|---|
| 2026.08.19 | ₩99,176 | ₩100,459 | ₩98,534 | ₩100,138 | +0.97% | 32.2만 |
|---|
| 2026.08.18 | ₩99,256 | ₩99,751 | ₩98,159 | ₩98,601 | -0.66% | 21.4만 |
|---|
| 2026.08.17 | ₩97,665 | ₩99,149 | ₩97,665 | ₩98,440 | +0.79% | 21.5만 |
|---|
| 2026.08.14 | ₩96,675 | ₩98,467 | ₩96,675 | ₩97,638 | +1.00% | 21만 |
|---|
| 2026.08.13 | ₩99,563 | ₩99,724 | ₩95,980 | ₩96,501 | -3.08% | 24.4만 |
|---|
| 2026.08.12 | ₩101,596 | ₩101,596 | ₩99,082 | ₩99,162 | -2.40% | 29.7만 |
|---|
| 2026.08.11 | ₩99,523 | ₩100,326 | ₩97,905 | ₩98,159 | -1.37% | 20.2만 |
|---|
| 2026.08.10 | ₩99,844 | ₩100,499 | ₩99,363 | ₩100,125 | +0.28% | 22.3만 |
|---|
| 2026.08.07 | ₩99,884 | ₩100,486 | ₩98,895 | ₩99,537 | -0.35% | 15.9만 |
|---|
| 2026.08.06 | ₩100,018 | ₩101,048 | ₩99,350 | ₩99,924 | -0.09% | 18만 |
|---|
| 2026.08.05 | ₩100,125 | ₩101,061 | ₩99,697 | ₩100,031 | -0.09% | 29.8만 |
|---|
| 2026.08.04 | ₩99,363 | ₩100,219 | ₩98,387 | ₩100,112 | +0.75% | 17.1만 |
|---|
| 2026.08.03 | ₩98,962 | ₩99,309 | ₩96,702 | ₩98,922 | -0.04% | 22.9만 |
|---|
| 2026.07.31 | ₩96,729 | ₩98,801 | ₩95,579 | ₩98,373 | +1.70% | 29.4만 |
|---|
| 2026.07.30 | ₩99,149 | ₩99,283 | ₩96,903 | ₩97,638 | -1.52% | 45.2만 |
|---|
| 2026.07.29 | ₩100,941 | ₩100,954 | ₩98,440 | ₩98,935 | -1.99% | 24.4만 |
|---|
| 2026.07.28 | ₩100,513 | ₩102,532 | ₩99,577 | ₩100,058 | -0.45% | 36만 |
|---|
| 2026.07.27 | ₩99,924 | ₩101,021 | ₩99,042 | ₩100,018 | +0.09% | 47.2만 |
|---|
| 2026.07.24 | ₩97,598 | ₩99,390 | ₩97,010 | ₩98,881 | +1.32% | 42.4만 |
|---|
| 2026.07.23 | ₩96,702 | ₩97,839 | ₩96,007 | ₩97,050 | +0.36% | 25.5만 |
|---|
| 2026.07.22 | ₩93,600 | ₩97,050 | ₩93,600 | ₩96,849 | +3.47% | 24만 |
|---|
| 2026.07.21 | ₩95,338 | ₩97,558 | ₩95,044 | ₩96,140 | +0.84% | 23.5만 |
|---|
| 2026.07.20 | ₩94,643 | ₩96,729 | ₩94,643 | ₩95,726 | +1.14% | 29.2만 |
|---|
| 2026.07.17 | ₩91,594 | ₩94,322 | ₩91,487 | ₩93,693 | +2.29% | 14.5만 |
|---|
| 2026.07.16 | ₩95,084 | ₩95,539 | ₩91,995 | ₩92,691 | -2.52% | 30.6만 |
|---|
| 2026.07.15 | ₩93,613 | ₩95,766 | ₩93,613 | ₩94,830 | +1.30% | 25.6만 |
|---|
| 2026.07.14 | ₩94,028 | ₩94,736 | ₩92,864 | ₩93,212 | -0.87% | 17.4만 |
|---|
| 2026.07.13 | ₩94,135 | ₩94,603 | ₩92,878 | ₩93,266 | -0.92% | 16.3만 |
|---|
| 2026.07.10 | ₩95,953 | ₩96,274 | ₩94,054 | ₩94,322 | -1.70% | 19.5만 |
|---|
| 2026.07.09 | ₩94,228 | ₩95,967 | ₩93,533 | ₩95,953 | +1.83% | 20.8만 |
|---|
| 2026.07.08 | ₩93,653 | ₩94,308 | ₩92,744 | ₩93,974 | +0.34% | 22.8만 |
|---|
| 2026.07.07 | ₩93,252 | ₩94,268 | ₩92,610 | ₩93,065 | -0.20% | 20.7만 |
|---|
| 2026.07.06 | ₩91,073 | ₩93,279 | ₩91,059 | ₩92,731 | +1.82% | 31.8만 |
|---|
| 2026.07.02 | ₩89,455 | ₩90,792 | ₩88,826 | ₩89,936 | +0.54% | 29.8만 |
|---|
| 2026.07.01 | ₩88,358 | ₩90,244 | ₩88,077 | ₩89,455 | +1.24% | 33만 |
|---|
| 2026.06.30 | ₩88,385 | ₩88,880 | ₩87,048 | ₩88,238 | -0.17% | 21.7만 |
|---|
| 2026.06.29 | ₩87,409 | ₩88,759 | ₩86,700 | ₩88,158 | +0.86% | 43.4만 |
|---|
| 2026.06.26 | ₩88,251 | ₩90,110 | ₩88,251 | ₩89,134 | +1.00% | 43.4만 |
|---|
| 2026.06.25 | ₩88,171 | ₩89,455 | ₩87,262 | ₩88,826 | +0.74% | 40만 |
|---|
| 2026.06.24 | ₩88,639 | ₩89,896 | ₩87,235 | ₩88,131 | -0.57% | 30.8만 |
|---|
| 2026.06.23 | ₩87,877 | ₩91,273 | ₩87,409 | ₩88,639 | +0.87% | 40.8만 |
|---|
| 2026.06.22 | ₩87,877 | ₩90,190 | ₩87,329 | ₩89,923 | +2.33% | 20.3만 |
|---|
| 2026.06.18 | ₩88,372 | ₩89,428 | ₩87,248 | ₩87,877 | -0.56% | 49.8만 |
|---|
| 2026.06.17 | ₩89,602 | ₩90,324 | ₩88,358 | ₩88,813 | -0.88% | 27.4만 |
|---|
| 2026.06.16 | ₩91,059 | ₩92,249 | ₩89,896 | ₩90,056 | -1.10% | 32.7만 |
|---|
| 2026.06.15 | ₩90,926 | ₩93,506 | ₩90,698 | ₩92,062 | +1.25% | 27.4만 |
|---|
| 2026.06.12 | ₩92,263 | ₩92,263 | ₩89,548 | ₩90,698 | -1.70% | 36.2만 |
|---|
| 2026.06.11 | ₩90,926 | ₩91,755 | ₩89,348 | ₩91,153 | +0.25% | 42.7만 |
|---|
| 2026.06.10 | ₩88,265 | ₩91,848 | ₩88,024 | ₩91,260 | +3.39% | 34.3만 |
|---|
| 2026.06.09 | ₩88,920 | ₩89,949 | ₩86,353 | ₩88,372 | -0.62% | 35.6만 |
|---|
| 2026.06.08 | ₩88,372 | ₩89,147 | ₩86,687 | ₩88,385 | +0.02% | 25.5만 |
|---|
| 2026.06.05 | ₩90,912 | ₩90,979 | ₩87,569 | ₩88,372 | -2.79% | 41.3만 |
|---|
| 2026.06.04 | ₩88,492 | ₩91,514 | ₩88,372 | ₩90,966 | +2.80% | 28.5만 |
|---|
| 2026.06.03 | ₩91,099 | ₩91,848 | ₩89,147 | ₩89,535 | -1.72% | 38.4만 |
|---|
| 2026.06.02 | ₩91,327 | ₩92,503 | ₩90,765 | ₩91,875 | +0.60% | 37.2만 |
|---|
| 2026.06.01 | ₩90,257 | ₩92,129 | ₩90,190 | ₩91,407 | +1.27% | 38.2만 |
|---|
| 2026.05.29 | ₩88,438 | ₩91,420 | ₩88,438 | ₩90,163 | +1.95% | 47.8만 |
|---|
| 2026.05.28 | ₩85,443 | ₩89,321 | ₩85,243 | ₩88,158 | +3.18% | 44.3만 |
|---|
| 2026.05.27 | ₩85,697 | ₩90,270 | ₩85,256 | ₩87,516 | +2.12% | 58만 |
|---|
| 2026.05.26 | ₩81,392 | ₩87,984 | ₩81,031 | ₩85,697 | +5.29% | 78.7만 |
|---|
| 2026.05.22 | ₩73,302 | ₩74,318 | ₩72,526 | ₩72,767 | -0.73% | 35만 |
|---|
| 2026.05.21 | ₩75,174 | ₩75,589 | ₩73,275 | ₩74,920 | -0.34% | 33.6만 |
|---|
| 2026.05.20 | ₩75,575 | ₩76,658 | ₩75,548 | ₩76,057 | +0.64% | 20.2만 |
|---|
| 2026.05.19 | ₩76,217 | ₩76,551 | ₩75,776 | ₩76,070 | -0.19% | 16.2만 |
|---|
| 2026.05.18 | ₩75,629 | ₩77,287 | ₩75,482 | ₩76,511 | +1.17% | 22만 |
|---|
| 2026.05.15 | ₩76,297 | ₩76,886 | ₩74,987 | ₩75,321 | -1.28% | 23.9만 |
|---|
| 2026.05.14 | ₩79,199 | ₩79,199 | ₩76,043 | ₩76,685 | -3.17% | 26.2만 |
|---|
| 2026.05.13 | ₩77,099 | ₩80,335 | ₩76,886 | ₩79,707 | +3.38% | 29.5만 |
|---|
| 2026.05.12 | ₩78,370 | ₩78,651 | ₩77,126 | ₩77,862 | -0.65% | 27.7만 |
|---|
| 2026.05.11 | ₩79,119 | ₩79,560 | ₩78,370 | ₩78,931 | -0.24% | 20만 |
|---|
| 2026.05.08 | ₩78,276 | ₩79,279 | ₩77,554 | ₩78,731 | +0.58% | 16.9만 |
|---|
| 2026.05.07 | ₩80,496 | ₩80,496 | ₩77,474 | ₩78,891 | -1.99% | 26.9만 |
|---|
| 2026.05.06 | ₩78,865 | ₩81,057 | ₩78,637 | ₩80,589 | +2.19% | 36.1만 |
|---|
| 2026.05.05 | ₩79,493 | ₩79,667 | ₩78,303 | ₩78,557 | -1.18% | 17.6만 |
|---|
| 2026.05.04 | ₩78,691 | ₩79,520 | ₩78,557 | ₩78,945 | +0.32% | 28.1만 |
|---|
| 2026.05.01 | ₩79,199 | ₩79,346 | ₩77,554 | ₩78,691 | -0.64% | 18.4만 |
|---|
| 2026.04.30 | ₩76,511 | ₩79,025 | ₩76,511 | ₩78,878 | +3.09% | 19.4만 |
|---|
| 2026.04.29 | ₩76,886 | ₩77,140 | ₩74,987 | ₩76,511 | -0.49% | 41.4만 |
|---|
| 2026.04.28 | ₩78,370 | ₩78,597 | ₩76,230 | ₩76,926 | -1.84% | 38.8만 |
|---|
| 2026.04.27 | ₩79,439 | ₩80,175 | ₩78,035 | ₩78,370 | -1.35% | 40.4만 |
|---|
| 2026.04.24 | ₩76,899 | ₩78,570 | ₩76,899 | ₩78,544 | +2.14% | 16만 |
|---|
| 2026.04.23 | ₩78,945 | ₩79,493 | ₩76,404 | ₩77,220 | -2.18% | 44.8만 |
|---|
| 2026.04.22 | ₩78,998 | ₩80,081 | ₩78,597 | ₩79,212 | +0.27% | 26만 |
|---|
| 2026.04.21 | ₩84,079 | ₩84,079 | ₩80,616 | ₩81,071 | -3.58% | 39만 |
|---|
| 2026.04.20 | ₩83,651 | ₩84,761 | ₩83,304 | ₩83,999 | +0.42% | 21만 |
|---|
| 2026.04.17 | ₩85,109 | ₩85,577 | ₩82,863 | ₩84,039 | -1.26% | 26.8만 |
|---|
| 2026.04.16 | ₩85,216 | ₩86,152 | ₩83,705 | ₩84,186 | -1.21% | 27.4만 |
|---|
| 2026.04.15 | ₩84,213 | ₩85,082 | ₩83,705 | ₩84,333 | +0.14% | 20.7만 |
|---|
| 2026.04.14 | ₩81,699 | ₩84,240 | ₩81,699 | ₩83,117 | +1.73% | 21.6만 |
|---|
| 2026.04.13 | ₩80,282 | ₩81,258 | ₩80,282 | ₩80,950 | +0.83% | 17만 |
|---|
| 2026.04.10 | ₩81,164 | ₩81,753 | ₩79,921 | ₩80,282 | -1.09% | 24.3만 |
|---|
| 2026.04.09 | ₩81,766 | ₩82,903 | ₩80,870 | ₩81,218 | -0.67% | 22.3만 |
|---|
| 2026.04.08 | ₩80,375 | ₩81,820 | ₩80,362 | ₩81,285 | +1.13% | 23.8만 |
|---|
| 2026.04.07 | ₩79,600 | ₩80,603 | ₩78,009 | ₩78,397 | -1.51% | 21.5만 |
|---|
| 2026.04.06 | ₩78,624 | ₩79,881 | ₩78,624 | ₩79,306 | +0.87% | 15.3만 |
|---|
| 2026.04.02 | ₩77,126 | ₩78,490 | ₩77,126 | ₩78,223 | +1.42% | 20.9만 |
|---|
| 2026.04.01 | ₩78,437 | ₩79,613 | ₩77,461 | ₩77,955 | -0.61% | 25.7만 |
|---|
| 2026.03.31 | ₩76,070 | ₩78,597 | ₩76,070 | ₩78,076 | +2.64% | 55.1만 |
|---|
| 2026.03.30 | ₩75,575 | ₩77,728 | ₩75,214 | ₩75,508 | -0.09% | 34.4만 |
|---|
| 2026.03.27 | ₩77,220 | ₩78,651 | ₩75,321 | ₩75,441 | -2.30% | 35.3만 |
|---|
| 2026.03.26 | ₩77,554 | ₩79,266 | ₩77,086 | ₩77,380 | -0.22% | 26.3만 |
|---|
| 2026.03.25 | ₩78,129 | ₩79,814 | ₩77,929 | ₩78,410 | +0.36% | 29.2만 |
|---|
| 2026.03.24 | ₩77,688 | ₩78,664 | ₩76,939 | ₩77,808 | +0.15% | 39.1만 |
|---|
| 2026.03.23 | ₩78,490 | ₩79,333 | ₩76,926 | ₩77,688 | -1.02% | 41.3만 |
|---|
| 2026.03.20 | ₩78,356 | ₩79,252 | ₩77,567 | ₩78,570 | +0.27% | 75.6만 |
|---|
| 2026.03.19 | ₩80,215 | ₩80,843 | ₩78,330 | ₩78,905 | -1.63% | 84.8만 |
|---|
| 2026.03.18 | ₩81,298 | ₩83,023 | ₩81,231 | ₩81,485 | +0.23% | 65.7만 |
|---|
| 2026.03.17 | ₩81,485 | ₩82,555 | ₩80,589 | ₩81,298 | -0.23% | 43.5만 |
|---|
| 2026.03.16 | ₩82,809 | ₩84,547 | ₩81,499 | ₩81,846 | -1.16% | 44.8만 |
|---|
| 2026.03.13 | ₩82,421 | ₩86,165 | ₩82,234 | ₩82,555 | +0.16% | 44.5만 |
|---|
| 2026.03.12 | ₩82,956 | ₩83,665 | ₩81,619 | ₩81,860 | -1.32% | 54.3만 |
|---|
| 2026.03.11 | ₩81,900 | ₩83,772 | ₩81,405 | ₩81,766 | -0.16% | 63.7만 |
|---|
| 2026.03.10 | ₩80,696 | ₩81,686 | ₩79,934 | ₩79,961 | -0.91% | 42.2만 |
|---|
| 2026.03.09 | ₩80,763 | ₩80,803 | ₩79,159 | ₩80,683 | -0.10% | 32.1만 |
|---|
| 2026.03.06 | ₩80,295 | ₩81,512 | ₩80,068 | ₩81,298 | +1.25% | 14.1만 |
|---|
| 2026.03.05 | ₩79,974 | ₩81,124 | ₩79,493 | ₩80,977 | +1.25% | 23만 |
|---|
| 2026.03.04 | ₩78,998 | ₩80,068 | ₩78,089 | ₩79,974 | +1.24% | 22.6만 |
|---|
| 2026.03.03 | ₩78,731 | ₩79,426 | ₩78,009 | ₩78,824 | +0.12% | 42만 |
|---|
| 2026.03.02 | ₩77,514 | ₩80,175 | ₩76,217 | ₩79,774 | +2.92% | 39만 |
|---|
| 2026.02.27 | ₩83,692 | ₩84,601 | ₩79,159 | ₩79,787 | -4.67% | 42.1만 |
|---|
| 2026.02.26 | ₩83,277 | ₩84,053 | ₩81,953 | ₩83,986 | +0.85% | 11.2만 |
|---|
| 2026.02.25 | ₩82,702 | ₩84,133 | ₩82,702 | ₩83,571 | +1.05% | 11.6만 |
|---|
| 2026.02.24 | ₩82,234 | ₩82,782 | ₩81,566 | ₩82,568 | +0.41% | 27.2만 |
|---|
| 2026.02.23 | ₩83,651 | ₩84,307 | ₩82,154 | ₩82,395 | -1.50% | 28.9만 |
|---|
| 2026.02.20 | ₩82,247 | ₩84,507 | ₩82,234 | ₩83,651 | +1.71% | 23.1만 |
|---|
| 2026.02.19 | ₩82,809 | ₩83,170 | ₩81,713 | ₩82,876 | +0.08% | 19.8만 |
|---|
| 2026.02.18 | ₩82,903 | ₩84,013 | ₩81,779 | ₩82,809 | -0.11% | 20.8만 |
|---|
| 2026.02.17 | ₩81,098 | ₩82,074 | ₩80,242 | ₩81,632 | +0.66% | 25.1만 |
|---|
| 2026.02.13 | ₩80,897 | ₩82,341 | ₩80,228 | ₩81,806 | +1.12% | 31.9만 |
|---|
| 2026.02.12 | ₩86,513 | ₩86,593 | ₩81,017 | ₩81,993 | -5.22% | 45.3만 |
|---|
| 2026.02.11 | ₩85,871 | ₩86,754 | ₩84,414 | ₩86,419 | +0.64% | 26.5만 |
|---|
| 2026.02.10 | ₩86,673 | ₩87,382 | ₩85,537 | ₩86,513 | -0.19% | 13.3만 |
|---|
| 2026.02.09 | ₩83,986 | ₩87,730 | ₩83,986 | ₩87,034 | +3.63% | 39.1만 |
|---|
| 2026.02.06 | ₩83,571 | ₩85,430 | ₩83,344 | ₩84,360 | +0.94% | 38.1만 |
|---|
| 2026.02.05 | ₩82,194 | ₩83,986 | ₩82,194 | ₩83,077 | +1.07% | 23.5만 |
|---|
| 2026.02.04 | ₩83,705 | ₩83,705 | ₩81,352 | ₩82,809 | -1.07% | 102.7만 |
|---|
| 2026.02.03 | ₩86,272 | ₩87,529 | ₩84,066 | ₩85,711 | -0.65% | 46만 |
|---|
| 2026.02.02 | ₩86,580 | ₩86,941 | ₩85,604 | ₩86,406 | -0.20% | 31.7만 |
|---|
| 2026.01.30 | ₩87,516 | ₩88,759 | ₩85,577 | ₩86,045 | -1.68% | 51.4만 |
|---|
| 2026.01.29 | ₩90,096 | ₩90,324 | ₩85,590 | ₩88,799 | -1.44% | 53.5만 |
|---|
| 2026.01.28 | ₩93,453 | ₩93,600 | ₩89,762 | ₩89,842 | -3.86% | 29.8만 |
|---|
| 2026.01.27 | ₩93,600 | ₩93,774 | ₩90,685 | ₩91,688 | -2.04% | 21.7만 |
|---|
| 2026.01.26 | ₩92,717 | ₩94,482 | ₩92,584 | ₩93,453 | +0.79% | 33.4만 |
|---|
| 2026.01.23 | ₩91,246 | ₩92,864 | ₩90,511 | ₩92,798 | +1.70% | 31.8만 |
|---|
| 2026.01.22 | ₩89,655 | ₩91,500 | ₩89,628 | ₩90,511 | +0.95% | 44.8만 |
|---|
| 2026.01.21 | ₩91,019 | ₩92,263 | ₩87,997 | ₩88,572 | -2.69% | 40.9만 |
|---|
| 2026.01.20 | ₩89,963 | ₩91,434 | ₩89,201 | ₩91,032 | +1.19% | 57만 |
|---|
| 2026.01.16 | ₩92,677 | ₩93,934 | ₩90,926 | ₩92,918 | +0.26% | 47.1만 |
|---|
| 2026.01.15 | ₩93,600 | ₩94,670 | ₩93,092 | ₩93,453 | -0.16% | 31.7만 |
|---|
| 2026.01.14 | ₩93,734 | ₩94,549 | ₩92,543 | ₩93,493 | -0.26% | 38.4만 |
|---|
| 2026.01.13 | ₩92,677 | ₩94,883 | ₩92,597 | ₩94,215 | +1.66% | 29만 |
|---|
| 2026.01.12 | ₩90,391 | ₩94,242 | ₩90,391 | ₩92,677 | +2.53% | 67.5만 |
|---|
| 2026.01.09 | ₩92,650 | ₩92,824 | ₩88,251 | ₩88,786 | -4.17% | 36.7만 |
|---|
| 2026.01.08 | ₩90,845 | ₩93,934 | ₩90,484 | ₩92,838 | +2.19% | 57.8만 |
|---|
| 2026.01.07 | ₩87,355 | ₩90,458 | ₩86,807 | ₩90,110 | +3.15% | 46.8만 |
|---|
| 2026.01.06 | ₩89,588 | ₩91,380 | ₩86,780 | ₩87,502 | -2.33% | 30.8만 |
|---|
| 2026.01.05 | ₩86,246 | ₩88,586 | ₩84,587 | ₩88,398 | +2.50% | 35.8만 |
|---|
| 2026.01.02 | ₩87,262 | ₩88,973 | ₩86,379 | ₩86,566 | -0.80% | 36만 |
|---|
| 2025.12.31 | ₩86,272 | ₩88,144 | ₩86,165 | ₩86,593 | +0.37% | 38.6만 |
|---|
| 2025.12.30 | ₩87,583 | ₩87,877 | ₩85,176 | ₩85,724 | -2.12% | 33.3만 |
|---|
| 2025.12.29 | ₩87,262 | ₩88,024 | ₩86,780 | ₩87,650 | +0.44% | 23만 |
|---|
| 2025.12.26 | ₩87,155 | ₩88,639 | ₩86,259 | ₩88,211 | +1.21% | 13.5만 |
|---|
| 2025.12.24 | ₩88,251 | ₩89,455 | ₩87,957 | ₩88,051 | -0.23% | 13.7만 |
|---|
| 2025.12.23 | ₩87,716 | ₩88,840 | ₩87,235 | ₩88,305 | +0.67% | 27.4만 |
|---|
| 2025.12.22 | ₩87,182 | ₩88,572 | ₩86,366 | ₩87,716 | +0.61% | 25.6만 |
|---|
| 2025.12.19 | ₩85,577 | ₩88,920 | ₩85,564 | ₩87,155 | +1.84% | 99.8만 |
|---|
| 2025.12.18 | ₩84,868 | ₩85,844 | ₩84,240 | ₩85,671 | +0.95% | 27만 |
|---|
| 2025.12.17 | ₩84,026 | ₩85,951 | ₩84,026 | ₩84,494 | +0.56% | 20.1만 |
|---|
| 2025.12.16 | ₩84,240 | ₩85,189 | ₩81,806 | ₩83,745 | -0.59% | 20.1만 |
|---|
| 2025.12.15 | ₩86,205 | ₩86,540 | ₩84,587 | ₩84,908 | -1.50% | 25.3만 |
|---|
| 2025.12.12 | ₩84,949 | ₩86,152 | ₩84,935 | ₩85,991 | +1.23% | 41.6만 |
|---|
| 2025.12.11 | ₩85,457 | ₩86,593 | ₩84,320 | ₩84,815 | -0.75% | 29.7만 |
|---|
| 2025.12.10 | ₩84,895 | ₩86,887 | ₩84,895 | ₩85,376 | +0.57% | 35.4만 |
|---|
| 2025.12.09 | ₩85,042 | ₩85,951 | ₩84,427 | ₩85,550 | +0.60% | 27.9만 |
|---|
| 2025.12.08 | ₩85,336 | ₩86,834 | ₩84,908 | ₩85,844 | +0.60% | 38.4만 |
|---|
| 2025.12.05 | ₩84,293 | ₩86,633 | ₩84,240 | ₩85,390 | +1.30% | 47.7만 |
|---|
| 2025.12.04 | ₩82,769 | ₩83,839 | ₩82,769 | ₩83,250 | +0.58% | 26.5만 |
|---|
| 2025.12.03 | ₩83,304 | ₩85,042 | ₩82,635 | ₩82,809 | -0.59% | 39.8만 |
|---|
| 2025.12.02 | ₩84,400 | ₩84,788 | ₩82,421 | ₩83,157 | -1.47% | 35.9만 |
|---|
| 2025.12.01 | ₩84,561 | ₩85,510 | ₩83,986 | ₩84,801 | +0.28% | 38.3만 |
|---|
| 2025.11.28 | ₩86,419 | ₩87,890 | ₩84,039 | ₩84,400 | -2.34% | 29.8만 |
|---|
| 2025.11.26 | ₩86,473 | ₩86,473 | ₩84,253 | ₩84,735 | -2.01% | 31.9만 |
|---|
| 2025.11.25 | ₩86,994 | ₩87,021 | ₩84,601 | ₩86,339 | -0.75% | 56.7만 |
|---|
| 2025.11.24 | ₩84,574 | ₩87,583 | ₩84,574 | ₩86,687 | +2.50% | 71.5만 |
|---|
| 2025.11.21 | ₩85,310 | ₩86,874 | ₩82,207 | ₩82,622 | -3.15% | 51.4만 |
|---|
| 2025.11.20 | ₩85,336 | ₩90,725 | ₩83,932 | ₩85,176 | -0.19% | 139.6만 |
|---|
| 2025.11.19 | ₩78,824 | ₩83,224 | ₩78,798 | ₩80,162 | +1.70% | 40.6만 |
|---|
| 2025.11.18 | ₩77,608 | ₩79,854 | ₩77,487 | ₩79,359 | +2.26% | 41.4만 |
|---|
| 2025.11.17 | ₩78,570 | ₩79,760 | ₩77,781 | ₩78,303 | -0.34% | 33만 |
|---|
| 2025.11.14 | ₩77,193 | ₩80,121 | ₩77,006 | ₩78,463 | +1.65% | 26.3만 |
|---|
| 2025.11.13 | ₩80,228 | ₩80,817 | ₩77,648 | ₩78,142 | -2.60% | 23.4만 |
|---|
| 2025.11.12 | ₩81,017 | ₩81,365 | ₩79,252 | ₩80,041 | -1.20% | 27.1만 |
|---|
| 2025.11.11 | ₩81,552 | ₩81,806 | ₩80,242 | ₩81,485 | -0.08% | 18.6만 |
|---|
| 2025.11.10 | ₩82,328 | ₩82,328 | ₩80,790 | ₩81,485 | -1.02% | 21.5만 |
|---|
| 2025.11.07 | ₩79,319 | ₩80,777 | ₩78,490 | ₩79,560 | +0.30% | 24.8만 |
|---|
| 2025.11.06 | ₩79,653 | ₩80,777 | ₩79,132 | ₩79,292 | -0.45% | 15.5만 |
|---|
| 2025.11.05 | ₩78,517 | ₩80,897 | ₩78,102 | ₩79,720 | +1.53% | 21.1만 |
|---|
| 2025.11.04 | ₩79,573 | ₩80,416 | ₩78,169 | ₩78,651 | -1.16% | 21.5만 |
|---|
| 2025.11.03 | ₩79,667 | ₩81,258 | ₩79,667 | ₩80,843 | +1.48% | 18.8만 |
|---|
| 2025.10.31 | ₩80,228 | ₩80,910 | ₩79,159 | ₩79,306 | -1.15% | 21만 |
|---|
| 2025.10.30 | ₩80,228 | ₩81,552 | ₩79,600 | ₩80,375 | +0.18% | 31.7만 |
|---|
| 2025.10.29 | ₩80,014 | ₩81,566 | ₩80,014 | ₩80,924 | +1.14% | 20.3만 |
|---|
| 2025.10.28 | ₩81,352 | ₩81,352 | ₩78,223 | ₩79,426 | -2.37% | 29.8만 |
|---|
| 2025.10.27 | ₩81,004 | ₩82,247 | ₩81,004 | ₩81,646 | +0.79% | 21.3만 |
|---|
| 2025.10.24 | ₩79,573 | ₩80,683 | ₩79,426 | ₩79,974 | +0.50% | 13.8만 |
|---|
| 2025.10.23 | ₩78,811 | ₩80,135 | ₩78,423 | ₩79,573 | +0.97% | 16만 |
|---|
| 2025.10.22 | ₩78,945 | ₩80,095 | ₩77,888 | ₩78,610 | -0.42% | 17.5만 |
|---|
| 2025.10.21 | ₩78,490 | ₩80,576 | ₩78,490 | ₩79,172 | +0.87% | 36.4만 |
|---|
| 2025.10.20 | ₩77,554 | ₩80,228 | ₩77,554 | ₩78,931 | +1.78% | 36.3만 |
|---|
| 2025.10.17 | ₩75,281 | ₩76,912 | ₩74,679 | ₩76,204 | +1.23% | 28.9만 |
|---|
| 2025.10.16 | ₩76,444 | ₩77,554 | ₩75,976 | ₩76,083 | -0.47% | 40.2만 |
|---|
| 2025.10.15 | ₩75,548 | ₩76,765 | ₩75,121 | ₩76,377 | +1.10% | 27.6만 |
|---|
| 2025.10.14 | ₩75,201 | ₩75,535 | ₩74,158 | ₩75,121 | -0.11% | 25.1만 |
|---|
| 2025.10.13 | ₩74,666 | ₩76,097 | ₩74,666 | ₩75,094 | +0.57% | 25.5만 |
|---|
| 2025.10.10 | ₩76,939 | ₩77,715 | ₩72,981 | ₩73,369 | -4.64% | 48.1만 |
|---|