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 | ₩108,210 | ₩109,747 | ₩107,395 | ₩108,277 | +0.06% | 45.7만 |
| 2026.10.08 | ₩108,651 | ₩109,453 | ₩107,315 | ₩108,010 | -0.59% | 20.1만 |
| 2026.10.07 | ₩107,903 | ₩109,145 | ₩107,128 | ₩108,651 | +0.69% | 17만 |
| 2026.10.06 | ₩108,037 | ₩108,678 | ₩107,128 | ₩107,743 | -0.27% | 17.4만 |
| 2026.10.05 | ₩106,848 | ₩108,397 | ₩106,621 | ₩107,542 | +0.65% | 28.9만 |
| 2026.10.02 | ₩107,930 | ₩107,930 | ₩104,750 | ₩105,792 | -1.98% | 17.4만 |
| 2026.10.01 | ₩107,476 | ₩107,623 | ₩105,926 | ₩107,275 | -0.19% | 20.8만 |
| 2026.09.30 | ₩106,086 | ₩107,916 | ₩106,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,208 |
| +1.06% |
| 42.9만 |
| 2026.09.29 | ₩108,037 | ₩108,264 | ₩106,955 | ₩107,676 | -0.33% | 29.3만 |
|---|
| 2026.09.28 | ₩106,033 | ₩108,210 | ₩105,953 | ₩107,663 | +1.54% | 22.8만 |
|---|
| 2026.09.25 | ₩107,035 | ₩107,355 | ₩105,592 | ₩106,567 | -0.44% | 31.6만 |
|---|
| 2026.09.24 | ₩106,701 | ₩107,395 | ₩105,939 | ₩106,474 | -0.21% | 35.9만 |
|---|
| 2026.09.23 | ₩105,178 | ₩107,649 | ₩103,134 | ₩107,382 | +2.10% | 90.7만 |
|---|
| 2026.09.22 | ₩106,701 | ₩108,558 | ₩105,806 | ₩108,277 | +1.48% | 51.4만 |
|---|
| 2026.09.21 | ₩105,779 | ₩106,380 | ₩102,893 | ₩106,260 | +0.45% | 41.7만 |
|---|
| 2026.09.18 | ₩106,086 | ₩106,086 | ₩104,363 | ₩105,178 | -0.86% | 31.1만 |
|---|
| 2026.09.17 | ₩105,004 | ₩106,073 | ₩103,962 | ₩105,378 | +0.36% | 24.2만 |
|---|
| 2026.09.16 | ₩103,374 | ₩105,766 | ₩103,334 | ₩105,218 | +1.78% | 58.5만 |
|---|
| 2026.09.15 | ₩102,693 | ₩103,748 | ₩102,239 | ₩103,241 | +0.53% | 34.8만 |
|---|
| 2026.09.14 | ₩103,214 | ₩104,189 | ₩102,867 | ₩103,107 | -0.10% | 48.7만 |
|---|
| 2026.09.11 | ₩100,462 | ₩103,668 | ₩100,248 | ₩103,214 | +2.74% | 32.9만 |
|---|
| 2026.09.10 | ₩98,712 | ₩101,317 | ₩98,712 | ₩99,968 | +1.27% | 36.3만 |
|---|
| 2026.09.09 | ₩99,340 | ₩99,433 | ₩97,884 | ₩98,471 | -0.87% | 18.3만 |
|---|
| 2026.09.08 | ₩99,647 | ₩100,435 | ₩98,859 | ₩99,340 | -0.31% | 51.2만 |
|---|
| 2026.09.04 | ₩99,487 | ₩100,836 | ₩99,487 | ₩100,195 | +0.71% | 17.5만 |
|---|
| 2026.09.03 | ₩99,607 | ₩99,968 | ₩98,338 | ₩99,647 | +0.04% | 20.8만 |
|---|
| 2026.09.02 | ₩97,937 | ₩100,409 | ₩97,937 | ₩99,607 | +1.71% | 31.6만 |
|---|
| 2026.09.01 | ₩99,553 | ₩100,756 | ₩98,218 | ₩98,912 | -0.64% | 30.3만 |
|---|
| 2026.08.31 | ₩99,781 | ₩102,439 | ₩98,859 | ₩99,714 | -0.07% | 54.5만 |
|---|
| 2026.08.28 | ₩99,968 | ₩102,038 | ₩97,523 | ₩99,567 | -0.40% | 61.5만 |
|---|
| 2026.08.27 | ₩100,115 | ₩102,118 | ₩97,790 | ₩99,968 | -0.15% | 40.1만 |
|---|
| 2026.08.26 | ₩101,785 | ₩108,077 | ₩97,510 | ₩99,941 | -1.81% | 81.4만 |
|---|
| 2026.08.25 | ₩98,685 | ₩100,529 | ₩97,336 | ₩100,195 | +1.53% | 102.9만 |
|---|
| 2026.08.24 | ₩98,351 | ₩99,286 | ₩97,670 | ₩98,151 | -0.20% | 25.1만 |
|---|
| 2026.08.21 | ₩98,552 | ₩100,141 | ₩97,256 | ₩98,338 | -0.22% | 19.8만 |
|---|
| 2026.08.20 | ₩100,048 | ₩101,304 | ₩97,256 | ₩98,552 | -1.50% | 32.1만 |
|---|
| 2026.08.19 | ₩99,086 | ₩100,368 | ₩98,445 | ₩100,048 | +0.97% | 32.2만 |
|---|
| 2026.08.18 | ₩99,166 | ₩99,660 | ₩98,071 | ₩98,511 | -0.66% | 21.4만 |
|---|
| 2026.08.17 | ₩97,576 | ₩99,059 | ₩97,576 | ₩98,351 | +0.79% | 21.5만 |
|---|
| 2026.08.14 | ₩96,588 | ₩98,378 | ₩96,588 | ₩97,550 | +1.00% | 21만 |
|---|
| 2026.08.13 | ₩99,473 | ₩99,634 | ₩95,893 | ₩96,414 | -3.08% | 24.4만 |
|---|
| 2026.08.12 | ₩101,504 | ₩101,504 | ₩98,992 | ₩99,073 | -2.40% | 29.7만 |
|---|
| 2026.08.11 | ₩99,433 | ₩100,235 | ₩97,817 | ₩98,071 | -1.37% | 20.2만 |
|---|
| 2026.08.10 | ₩99,754 | ₩100,409 | ₩99,273 | ₩100,034 | +0.28% | 22.3만 |
|---|
| 2026.08.07 | ₩99,794 | ₩100,395 | ₩98,805 | ₩99,447 | -0.35% | 15.9만 |
|---|
| 2026.08.06 | ₩99,928 | ₩100,956 | ₩99,260 | ₩99,834 | -0.09% | 18만 |
|---|
| 2026.08.05 | ₩100,034 | ₩100,970 | ₩99,607 | ₩99,941 | -0.09% | 29.8만 |
|---|
| 2026.08.04 | ₩99,273 | ₩100,128 | ₩98,298 | ₩100,021 | +0.75% | 17.1만 |
|---|
| 2026.08.03 | ₩98,872 | ₩99,220 | ₩96,614 | ₩98,832 | -0.04% | 22.9만 |
|---|
| 2026.07.31 | ₩96,641 | ₩98,712 | ₩95,492 | ₩98,284 | +1.70% | 29.4만 |
|---|
| 2026.07.30 | ₩99,059 | ₩99,193 | ₩96,815 | ₩97,550 | -1.52% | 45.2만 |
|---|
| 2026.07.29 | ₩100,849 | ₩100,863 | ₩98,351 | ₩98,845 | -1.99% | 24.4만 |
|---|
| 2026.07.28 | ₩100,422 | ₩102,439 | ₩99,487 | ₩99,968 | -0.45% | 36만 |
|---|
| 2026.07.27 | ₩99,834 | ₩100,930 | ₩98,952 | ₩99,928 | +0.09% | 47.2만 |
|---|
| 2026.07.24 | ₩97,510 | ₩99,300 | ₩96,922 | ₩98,792 | +1.32% | 42.4만 |
|---|
| 2026.07.23 | ₩96,614 | ₩97,750 | ₩95,920 | ₩96,962 | +0.36% | 25.5만 |
|---|
| 2026.07.22 | ₩93,515 | ₩96,962 | ₩93,515 | ₩96,761 | +3.47% | 24만 |
|---|
| 2026.07.21 | ₩95,252 | ₩97,469 | ₩94,958 | ₩96,053 | +0.84% | 23.5만 |
|---|
| 2026.07.20 | ₩94,557 | ₩96,641 | ₩94,557 | ₩95,639 | +1.14% | 29.2만 |
|---|
| 2026.07.17 | ₩91,511 | ₩94,237 | ₩91,404 | ₩93,609 | +2.29% | 14.5만 |
|---|
| 2026.07.16 | ₩94,998 | ₩95,452 | ₩91,912 | ₩92,607 | -2.52% | 30.6만 |
|---|
| 2026.07.15 | ₩93,528 | ₩95,679 | ₩93,528 | ₩94,744 | +1.30% | 25.6만 |
|---|
| 2026.07.14 | ₩93,943 | ₩94,651 | ₩92,780 | ₩93,128 | -0.87% | 17.4만 |
|---|
| 2026.07.13 | ₩94,049 | ₩94,517 | ₩92,794 | ₩93,181 | -0.92% | 16.3만 |
|---|
| 2026.07.10 | ₩95,866 | ₩96,187 | ₩93,969 | ₩94,237 | -1.70% | 19.5만 |
|---|
| 2026.07.09 | ₩94,143 | ₩95,880 | ₩93,448 | ₩95,866 | +1.83% | 20.8만 |
|---|
| 2026.07.08 | ₩93,569 | ₩94,223 | ₩92,660 | ₩93,889 | +0.34% | 22.8만 |
|---|
| 2026.07.07 | ₩93,168 | ₩94,183 | ₩92,527 | ₩92,981 | -0.20% | 20.7만 |
|---|
| 2026.07.06 | ₩90,990 | ₩93,194 | ₩90,977 | ₩92,647 | +1.82% | 31.8만 |
|---|
| 2026.07.02 | ₩89,374 | ₩90,710 | ₩88,746 | ₩89,855 | +0.54% | 29.8만 |
|---|
| 2026.07.01 | ₩88,278 | ₩90,162 | ₩87,998 | ₩89,374 | +1.24% | 33만 |
|---|
| 2026.06.30 | ₩88,305 | ₩88,799 | ₩86,969 | ₩88,158 | -0.17% | 21.7만 |
|---|
| 2026.06.29 | ₩87,330 | ₩88,679 | ₩86,622 | ₩88,078 | +0.86% | 43.4만 |
|---|
| 2026.06.26 | ₩88,171 | ₩90,028 | ₩88,171 | ₩89,053 | +1.00% | 43.4만 |
|---|
| 2026.06.25 | ₩88,091 | ₩89,374 | ₩87,183 | ₩88,746 | +0.74% | 40만 |
|---|
| 2026.06.24 | ₩88,559 | ₩89,815 | ₩87,156 | ₩88,051 | -0.57% | 30.8만 |
|---|
| 2026.06.23 | ₩87,797 | ₩91,191 | ₩87,330 | ₩88,559 | +0.87% | 40.8만 |
|---|
| 2026.06.22 | ₩87,797 | ₩90,108 | ₩87,250 | ₩89,841 | +2.33% | 20.3만 |
|---|
| 2026.06.18 | ₩88,292 | ₩89,347 | ₩87,169 | ₩87,797 | -0.56% | 49.8만 |
|---|
| 2026.06.17 | ₩89,521 | ₩90,242 | ₩88,278 | ₩88,732 | -0.88% | 27.4만 |
|---|
| 2026.06.16 | ₩90,977 | ₩92,166 | ₩89,815 | ₩89,975 | -1.10% | 32.7만 |
|---|
| 2026.06.15 | ₩90,843 | ₩93,422 | ₩90,616 | ₩91,979 | +1.25% | 27.4만 |
|---|
| 2026.06.12 | ₩92,179 | ₩92,179 | ₩89,467 | ₩90,616 | -1.70% | 36.2만 |
|---|
| 2026.06.11 | ₩90,843 | ₩91,672 | ₩89,267 | ₩91,070 | +0.25% | 42.7만 |
|---|
| 2026.06.10 | ₩88,185 | ₩91,765 | ₩87,944 | ₩91,177 | +3.39% | 34.3만 |
|---|
| 2026.06.09 | ₩88,839 | ₩89,868 | ₩86,274 | ₩88,292 | -0.62% | 35.6만 |
|---|
| 2026.06.08 | ₩88,292 | ₩89,066 | ₩86,608 | ₩88,305 | +0.02% | 25.5만 |
|---|
| 2026.06.05 | ₩90,830 | ₩90,897 | ₩87,490 | ₩88,292 | -2.79% | 41.3만 |
|---|
| 2026.06.04 | ₩88,412 | ₩91,431 | ₩88,292 | ₩90,883 | +2.80% | 28.5만 |
|---|
| 2026.06.03 | ₩91,017 | ₩91,765 | ₩89,066 | ₩89,454 | -1.72% | 38.4만 |
|---|
| 2026.06.02 | ₩91,244 | ₩92,420 | ₩90,683 | ₩91,792 | +0.60% | 37.2만 |
|---|
| 2026.06.01 | ₩90,175 | ₩92,046 | ₩90,108 | ₩91,324 | +1.27% | 38.2만 |
|---|
| 2026.05.29 | ₩88,358 | ₩91,338 | ₩88,358 | ₩90,082 | +1.95% | 47.8만 |
|---|
| 2026.05.28 | ₩85,366 | ₩89,240 | ₩85,166 | ₩88,078 | +3.18% | 44.3만 |
|---|
| 2026.05.27 | ₩85,620 | ₩90,189 | ₩85,179 | ₩87,437 | +2.12% | 58만 |
|---|
| 2026.05.26 | ₩81,318 | ₩87,904 | ₩80,957 | ₩85,620 | +5.29% | 78.7만 |
|---|
| 2026.05.22 | ₩73,236 | ₩74,251 | ₩72,461 | ₩72,701 | -0.73% | 35만 |
|---|
| 2026.05.21 | ₩75,106 | ₩75,520 | ₩73,209 | ₩74,852 | -0.34% | 33.6만 |
|---|
| 2026.05.20 | ₩75,507 | ₩76,589 | ₩75,480 | ₩75,988 | +0.64% | 20.2만 |
|---|
| 2026.05.19 | ₩76,148 | ₩76,482 | ₩75,707 | ₩76,001 | -0.19% | 16.2만 |
|---|
| 2026.05.18 | ₩75,560 | ₩77,217 | ₩75,413 | ₩76,442 | +1.17% | 22만 |
|---|
| 2026.05.15 | ₩76,228 | ₩76,816 | ₩74,919 | ₩75,253 | -1.28% | 23.9만 |
|---|
| 2026.05.14 | ₩79,127 | ₩79,127 | ₩75,974 | ₩76,616 | -3.17% | 26.2만 |
|---|
| 2026.05.13 | ₩77,030 | ₩80,263 | ₩76,816 | ₩79,635 | +3.38% | 29.5만 |
|---|
| 2026.05.12 | ₩78,299 | ₩78,579 | ₩77,056 | ₩77,791 | -0.65% | 27.7만 |
|---|
| 2026.05.11 | ₩79,047 | ₩79,488 | ₩78,299 | ₩78,860 | -0.24% | 20만 |
|---|
| 2026.05.08 | ₩78,205 | ₩79,207 | ₩77,484 | ₩78,660 | +0.58% | 16.9만 |
|---|
| 2026.05.07 | ₩80,423 | ₩80,423 | ₩77,404 | ₩78,820 | -1.99% | 26.9만 |
|---|
| 2026.05.06 | ₩78,793 | ₩80,984 | ₩78,566 | ₩80,517 | +2.19% | 36.1만 |
|---|
| 2026.05.05 | ₩79,421 | ₩79,595 | ₩78,232 | ₩78,486 | -1.18% | 17.6만 |
|---|
| 2026.05.04 | ₩78,619 | ₩79,448 | ₩78,486 | ₩78,873 | +0.32% | 28.1만 |
|---|
| 2026.05.01 | ₩79,127 | ₩79,274 | ₩77,484 | ₩78,619 | -0.64% | 18.4만 |
|---|
| 2026.04.30 | ₩76,442 | ₩78,953 | ₩76,442 | ₩78,807 | +3.09% | 19.4만 |
|---|
| 2026.04.29 | ₩76,816 | ₩77,070 | ₩74,919 | ₩76,442 | -0.49% | 41.4만 |
|---|
| 2026.04.28 | ₩78,299 | ₩78,526 | ₩76,161 | ₩76,856 | -1.84% | 38.8만 |
|---|
| 2026.04.27 | ₩79,368 | ₩80,102 | ₩77,965 | ₩78,299 | -1.35% | 40.4만 |
|---|
| 2026.04.24 | ₩76,829 | ₩78,499 | ₩76,829 | ₩78,473 | +2.14% | 16만 |
|---|
| 2026.04.23 | ₩78,873 | ₩79,421 | ₩76,335 | ₩77,150 | -2.18% | 44.8만 |
|---|
| 2026.04.22 | ₩78,927 | ₩80,009 | ₩78,526 | ₩79,140 | +0.27% | 26만 |
|---|
| 2026.04.21 | ₩84,003 | ₩84,003 | ₩80,543 | ₩80,997 | -3.58% | 39만 |
|---|
| 2026.04.20 | ₩83,576 | ₩84,685 | ₩83,228 | ₩83,923 | +0.42% | 21만 |
|---|
| 2026.04.17 | ₩85,032 | ₩85,500 | ₩82,788 | ₩83,963 | -1.26% | 26.8만 |
|---|
| 2026.04.16 | ₩85,139 | ₩86,074 | ₩83,629 | ₩84,110 | -1.21% | 27.4만 |
|---|
| 2026.04.15 | ₩84,137 | ₩85,005 | ₩83,629 | ₩84,257 | +0.14% | 20.7만 |
|---|
| 2026.04.14 | ₩81,625 | ₩84,164 | ₩81,625 | ₩83,041 | +1.73% | 21.6만 |
|---|
| 2026.04.13 | ₩80,209 | ₩81,184 | ₩80,209 | ₩80,877 | +0.83% | 17만 |
|---|
| 2026.04.10 | ₩81,091 | ₩81,679 | ₩79,849 | ₩80,209 | -1.09% | 24.3만 |
|---|
| 2026.04.09 | ₩81,692 | ₩82,828 | ₩80,797 | ₩81,144 | -0.67% | 22.3만 |
|---|
| 2026.04.08 | ₩80,303 | ₩81,746 | ₩80,289 | ₩81,211 | +1.13% | 23.8만 |
|---|
| 2026.04.07 | ₩79,528 | ₩80,530 | ₩77,938 | ₩78,326 | -1.51% | 21.5만 |
|---|
| 2026.04.06 | ₩78,553 | ₩79,808 | ₩78,553 | ₩79,234 | +0.87% | 15.3만 |
|---|
| 2026.04.02 | ₩77,056 | ₩78,419 | ₩77,056 | ₩78,152 | +1.42% | 20.9만 |
|---|
| 2026.04.01 | ₩78,366 | ₩79,541 | ₩77,390 | ₩77,885 | -0.61% | 25.7만 |
|---|
| 2026.03.31 | ₩76,001 | ₩78,526 | ₩76,001 | ₩78,005 | +2.64% | 55.1만 |
|---|
| 2026.03.30 | ₩75,507 | ₩77,658 | ₩75,146 | ₩75,440 | -0.09% | 34.4만 |
|---|
| 2026.03.27 | ₩77,150 | ₩78,579 | ₩75,253 | ₩75,373 | -2.30% | 35.3만 |
|---|
| 2026.03.26 | ₩77,484 | ₩79,194 | ₩77,016 | ₩77,310 | -0.22% | 26.3만 |
|---|
| 2026.03.25 | ₩78,058 | ₩79,742 | ₩77,858 | ₩78,339 | +0.36% | 29.2만 |
|---|
| 2026.03.24 | ₩77,618 | ₩78,593 | ₩76,869 | ₩77,738 | +0.15% | 39.1만 |
|---|
| 2026.03.23 | ₩78,419 | ₩79,261 | ₩76,856 | ₩77,618 | -1.02% | 41.3만 |
|---|
| 2026.03.20 | ₩78,285 | ₩79,181 | ₩77,497 | ₩78,499 | +0.27% | 75.6만 |
|---|
| 2026.03.19 | ₩80,142 | ₩80,770 | ₩78,259 | ₩78,833 | -1.63% | 84.8만 |
|---|
| 2026.03.18 | ₩81,225 | ₩82,948 | ₩81,158 | ₩81,412 | +0.23% | 65.7만 |
|---|
| 2026.03.17 | ₩81,412 | ₩82,480 | ₩80,517 | ₩81,225 | -0.23% | 43.5만 |
|---|
| 2026.03.16 | ₩82,734 | ₩84,471 | ₩81,425 | ₩81,772 | -1.16% | 44.8만 |
|---|
| 2026.03.13 | ₩82,347 | ₩86,087 | ₩82,160 | ₩82,480 | +0.16% | 44.5만 |
|---|
| 2026.03.12 | ₩82,881 | ₩83,589 | ₩81,545 | ₩81,786 | -1.32% | 54.3만 |
|---|
| 2026.03.11 | ₩81,826 | ₩83,696 | ₩81,331 | ₩81,692 | -0.16% | 63.7만 |
|---|
| 2026.03.10 | ₩80,623 | ₩81,612 | ₩79,862 | ₩79,889 | -0.91% | 42.2만 |
|---|
| 2026.03.09 | ₩80,690 | ₩80,730 | ₩79,087 | ₩80,610 | -0.10% | 32.1만 |
|---|
| 2026.03.06 | ₩80,223 | ₩81,438 | ₩79,995 | ₩81,225 | +1.25% | 14.1만 |
|---|
| 2026.03.05 | ₩79,902 | ₩81,051 | ₩79,421 | ₩80,904 | +1.25% | 23만 |
|---|
| 2026.03.04 | ₩78,927 | ₩79,995 | ₩78,018 | ₩79,902 | +1.24% | 22.6만 |
|---|
| 2026.03.03 | ₩78,660 | ₩79,354 | ₩77,938 | ₩78,753 | +0.12% | 42만 |
|---|
| 2026.03.02 | ₩77,444 | ₩80,102 | ₩76,148 | ₩79,702 | +2.92% | 39만 |
|---|
| 2026.02.27 | ₩83,616 | ₩84,524 | ₩79,087 | ₩79,715 | -4.67% | 42.1만 |
|---|
| 2026.02.26 | ₩83,202 | ₩83,977 | ₩81,879 | ₩83,910 | +0.85% | 11.2만 |
|---|
| 2026.02.25 | ₩82,627 | ₩84,057 | ₩82,627 | ₩83,496 | +1.05% | 11.6만 |
|---|
| 2026.02.24 | ₩82,160 | ₩82,707 | ₩81,492 | ₩82,494 | +0.41% | 27.2만 |
|---|
| 2026.02.23 | ₩83,576 | ₩84,230 | ₩82,080 | ₩82,320 | -1.50% | 28.9만 |
|---|
| 2026.02.20 | ₩82,173 | ₩84,431 | ₩82,160 | ₩83,576 | +1.71% | 23.1만 |
|---|
| 2026.02.19 | ₩82,734 | ₩83,095 | ₩81,639 | ₩82,801 | +0.08% | 19.8만 |
|---|
| 2026.02.18 | ₩82,828 | ₩83,936 | ₩81,705 | ₩82,734 | -0.11% | 20.8만 |
|---|
| 2026.02.17 | ₩81,024 | ₩81,999 | ₩80,169 | ₩81,559 | +0.66% | 25.1만 |
|---|
| 2026.02.13 | ₩80,824 | ₩82,267 | ₩80,156 | ₩81,732 | +1.12% | 31.9만 |
|---|
| 2026.02.12 | ₩86,435 | ₩86,515 | ₩80,944 | ₩81,919 | -5.22% | 45.3만 |
|---|
| 2026.02.11 | ₩85,793 | ₩86,675 | ₩84,337 | ₩86,341 | +0.64% | 26.5만 |
|---|
| 2026.02.10 | ₩86,595 | ₩87,303 | ₩85,459 | ₩86,435 | -0.19% | 13.3만 |
|---|
| 2026.02.09 | ₩83,910 | ₩87,650 | ₩83,910 | ₩86,956 | +3.63% | 39.1만 |
|---|
| 2026.02.06 | ₩83,496 | ₩85,353 | ₩83,269 | ₩84,284 | +0.94% | 38.1만 |
|---|
| 2026.02.05 | ₩82,120 | ₩83,910 | ₩82,120 | ₩83,001 | +1.07% | 23.5만 |
|---|
| 2026.02.04 | ₩83,629 | ₩83,629 | ₩81,278 | ₩82,734 | -1.07% | 102.7만 |
|---|
| 2026.02.03 | ₩86,194 | ₩87,450 | ₩83,990 | ₩85,633 | -0.65% | 46만 |
|---|
| 2026.02.02 | ₩86,501 | ₩86,862 | ₩85,526 | ₩86,328 | -0.20% | 31.7만 |
|---|
| 2026.01.30 | ₩87,437 | ₩88,679 | ₩85,500 | ₩85,967 | -1.68% | 51.4만 |
|---|
| 2026.01.29 | ₩90,015 | ₩90,242 | ₩85,513 | ₩88,719 | -1.44% | 53.5만 |
|---|
| 2026.01.28 | ₩93,368 | ₩93,515 | ₩89,681 | ₩89,761 | -3.86% | 29.8만 |
|---|
| 2026.01.27 | ₩93,515 | ₩93,689 | ₩90,603 | ₩91,605 | -2.04% | 21.7만 |
|---|
| 2026.01.26 | ₩92,633 | ₩94,397 | ₩92,500 | ₩93,368 | +0.79% | 33.4만 |
|---|
| 2026.01.23 | ₩91,164 | ₩92,780 | ₩90,429 | ₩92,714 | +1.70% | 31.8만 |
|---|
| 2026.01.22 | ₩89,574 | ₩91,418 | ₩89,547 | ₩90,429 | +0.95% | 44.8만 |
|---|
| 2026.01.21 | ₩90,937 | ₩92,179 | ₩87,918 | ₩88,492 | -2.69% | 40.9만 |
|---|
| 2026.01.20 | ₩89,881 | ₩91,351 | ₩89,120 | ₩90,950 | +1.19% | 57만 |
|---|
| 2026.01.16 | ₩92,593 | ₩93,849 | ₩90,843 | ₩92,834 | +0.26% | 47.1만 |
|---|
| 2026.01.15 | ₩93,515 | ₩94,584 | ₩93,007 | ₩93,368 | -0.16% | 31.7만 |
|---|
| 2026.01.14 | ₩93,649 | ₩94,464 | ₩92,460 | ₩93,408 | -0.26% | 38.4만 |
|---|
| 2026.01.13 | ₩92,593 | ₩94,798 | ₩92,513 | ₩94,130 | +1.66% | 29만 |
|---|
| 2026.01.12 | ₩90,309 | ₩94,156 | ₩90,309 | ₩92,593 | +2.53% | 67.5만 |
|---|
| 2026.01.09 | ₩92,567 | ₩92,740 | ₩88,171 | ₩88,706 | -4.17% | 36.7만 |
|---|
| 2026.01.08 | ₩90,763 | ₩93,849 | ₩90,402 | ₩92,754 | +2.19% | 57.8만 |
|---|
| 2026.01.07 | ₩87,276 | ₩90,376 | ₩86,729 | ₩90,028 | +3.15% | 46.8만 |
|---|
| 2026.01.06 | ₩89,507 | ₩91,297 | ₩86,702 | ₩87,423 | -2.33% | 30.8만 |
|---|
| 2026.01.05 | ₩86,167 | ₩88,505 | ₩84,511 | ₩88,318 | +2.50% | 35.8만 |
|---|
| 2026.01.02 | ₩87,183 | ₩88,893 | ₩86,301 | ₩86,488 | -0.80% | 36만 |
|---|
| 2025.12.31 | ₩86,194 | ₩88,065 | ₩86,087 | ₩86,515 | +0.37% | 38.6만 |
|---|
| 2025.12.30 | ₩87,503 | ₩87,797 | ₩85,099 | ₩85,646 | -2.12% | 33.3만 |
|---|
| 2025.12.29 | ₩87,183 | ₩87,944 | ₩86,702 | ₩87,570 | +0.44% | 23만 |
|---|
| 2025.12.26 | ₩87,076 | ₩88,559 | ₩86,181 | ₩88,131 | +1.21% | 13.5만 |
|---|
| 2025.12.24 | ₩88,171 | ₩89,374 | ₩87,877 | ₩87,971 | -0.23% | 13.7만 |
|---|
| 2025.12.23 | ₩87,637 | ₩88,759 | ₩87,156 | ₩88,225 | +0.67% | 27.4만 |
|---|
| 2025.12.22 | ₩87,103 | ₩88,492 | ₩86,288 | ₩87,637 | +0.61% | 25.6만 |
|---|
| 2025.12.19 | ₩85,500 | ₩88,839 | ₩85,486 | ₩87,076 | +1.84% | 99.8만 |
|---|
| 2025.12.18 | ₩84,791 | ₩85,767 | ₩84,164 | ₩85,593 | +0.95% | 27만 |
|---|
| 2025.12.17 | ₩83,950 | ₩85,874 | ₩83,950 | ₩84,417 | +0.56% | 20.1만 |
|---|
| 2025.12.16 | ₩84,164 | ₩85,112 | ₩81,732 | ₩83,669 | -0.59% | 20.1만 |
|---|
| 2025.12.15 | ₩86,127 | ₩86,461 | ₩84,511 | ₩84,832 | -1.50% | 25.3만 |
|---|
| 2025.12.12 | ₩84,872 | ₩86,074 | ₩84,858 | ₩85,914 | +1.23% | 41.6만 |
|---|
| 2025.12.11 | ₩85,379 | ₩86,515 | ₩84,244 | ₩84,738 | -0.75% | 29.7만 |
|---|
| 2025.12.10 | ₩84,818 | ₩86,809 | ₩84,818 | ₩85,299 | +0.57% | 35.4만 |
|---|
| 2025.12.09 | ₩84,965 | ₩85,874 | ₩84,351 | ₩85,473 | +0.60% | 27.9만 |
|---|
| 2025.12.08 | ₩85,259 | ₩86,755 | ₩84,832 | ₩85,767 | +0.60% | 38.4만 |
|---|
| 2025.12.05 | ₩84,217 | ₩86,555 | ₩84,164 | ₩85,312 | +1.30% | 47.7만 |
|---|
| 2025.12.04 | ₩82,694 | ₩83,763 | ₩82,694 | ₩83,175 | +0.58% | 26.5만 |
|---|
| 2025.12.03 | ₩83,228 | ₩84,965 | ₩82,560 | ₩82,734 | -0.59% | 39.8만 |
|---|
| 2025.12.02 | ₩84,324 | ₩84,711 | ₩82,347 | ₩83,081 | -1.47% | 35.9만 |
|---|
| 2025.12.01 | ₩84,484 | ₩85,433 | ₩83,910 | ₩84,725 | +0.28% | 38.3만 |
|---|
| 2025.11.28 | ₩86,341 | ₩87,811 | ₩83,963 | ₩84,324 | -2.34% | 29.8만 |
|---|
| 2025.11.26 | ₩86,395 | ₩86,395 | ₩84,177 | ₩84,658 | -2.01% | 31.9만 |
|---|
| 2025.11.25 | ₩86,916 | ₩86,942 | ₩84,524 | ₩86,261 | -0.75% | 56.7만 |
|---|
| 2025.11.24 | ₩84,498 | ₩87,503 | ₩84,498 | ₩86,608 | +2.50% | 71.5만 |
|---|
| 2025.11.21 | ₩85,232 | ₩86,795 | ₩82,133 | ₩82,547 | -3.15% | 51.4만 |
|---|
| 2025.11.20 | ₩85,259 | ₩90,643 | ₩83,856 | ₩85,099 | -0.19% | 139.6만 |
|---|
| 2025.11.19 | ₩78,753 | ₩83,148 | ₩78,726 | ₩80,089 | +1.70% | 40.6만 |
|---|
| 2025.11.18 | ₩77,537 | ₩79,782 | ₩77,417 | ₩79,287 | +2.26% | 41.4만 |
|---|
| 2025.11.17 | ₩78,499 | ₩79,688 | ₩77,711 | ₩78,232 | -0.34% | 33만 |
|---|
| 2025.11.14 | ₩77,123 | ₩80,049 | ₩76,936 | ₩78,392 | +1.65% | 26.3만 |
|---|
| 2025.11.13 | ₩80,156 | ₩80,744 | ₩77,577 | ₩78,072 | -2.60% | 23.4만 |
|---|
| 2025.11.12 | ₩80,944 | ₩81,291 | ₩79,181 | ₩79,969 | -1.20% | 27.1만 |
|---|
| 2025.11.11 | ₩81,478 | ₩81,732 | ₩80,169 | ₩81,412 | -0.08% | 18.6만 |
|---|
| 2025.11.10 | ₩82,253 | ₩82,253 | ₩80,717 | ₩81,412 | -1.02% | 21.5만 |
|---|
| 2025.11.07 | ₩79,247 | ₩80,704 | ₩78,419 | ₩79,488 | +0.30% | 24.8만 |
|---|
| 2025.11.06 | ₩79,581 | ₩80,704 | ₩79,060 | ₩79,221 | -0.45% | 15.5만 |
|---|
| 2025.11.05 | ₩78,446 | ₩80,824 | ₩78,032 | ₩79,648 | +1.53% | 21.1만 |
|---|
| 2025.11.04 | ₩79,501 | ₩80,343 | ₩78,098 | ₩78,579 | -1.16% | 21.5만 |
|---|
| 2025.11.03 | ₩79,595 | ₩81,184 | ₩79,595 | ₩80,770 | +1.48% | 18.8만 |
|---|
| 2025.10.31 | ₩80,156 | ₩80,837 | ₩79,087 | ₩79,234 | -1.15% | 21만 |
|---|
| 2025.10.30 | ₩80,156 | ₩81,478 | ₩79,528 | ₩80,303 | +0.18% | 31.7만 |
|---|
| 2025.10.29 | ₩79,942 | ₩81,492 | ₩79,942 | ₩80,850 | +1.14% | 20.3만 |
|---|
| 2025.10.28 | ₩81,278 | ₩81,278 | ₩78,152 | ₩79,354 | -2.37% | 29.8만 |
|---|
| 2025.10.27 | ₩80,931 | ₩82,173 | ₩80,931 | ₩81,572 | +0.79% | 21.3만 |
|---|
| 2025.10.24 | ₩79,501 | ₩80,610 | ₩79,354 | ₩79,902 | +0.50% | 13.8만 |
|---|
| 2025.10.23 | ₩78,740 | ₩80,062 | ₩78,352 | ₩79,501 | +0.97% | 16만 |
|---|
| 2025.10.22 | ₩78,873 | ₩80,022 | ₩77,818 | ₩78,539 | -0.42% | 17.5만 |
|---|
| 2025.10.21 | ₩78,419 | ₩80,503 | ₩78,419 | ₩79,100 | +0.87% | 36.4만 |
|---|
| 2025.10.20 | ₩77,484 | ₩80,156 | ₩77,484 | ₩78,860 | +1.78% | 36.3만 |
|---|
| 2025.10.17 | ₩75,213 | ₩76,843 | ₩74,612 | ₩76,135 | +1.23% | 28.9만 |
|---|
| 2025.10.16 | ₩76,375 | ₩77,484 | ₩75,908 | ₩76,014 | -0.47% | 40.2만 |
|---|
| 2025.10.15 | ₩75,480 | ₩76,696 | ₩75,053 | ₩76,308 | +1.10% | 27.6만 |
|---|
| 2025.10.14 | ₩75,133 | ₩75,467 | ₩74,091 | ₩75,053 | -0.11% | 25.1만 |
|---|
| 2025.10.13 | ₩74,598 | ₩76,028 | ₩74,598 | ₩75,026 | +0.57% | 25.5만 |
|---|
| 2025.10.10 | ₩76,869 | ₩77,644 | ₩72,915 | ₩73,302 | -4.64% | 48.1만 |
|---|