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 | ₩108,384 | ₩109,923 | ₩107,568 | ₩108,451 | +0.06% | 45.7만 |
| 2026.10.08 | ₩108,826 | ₩109,629 | ₩107,488 | ₩108,184 | -0.59% | 20.1만 |
| 2026.10.07 | ₩108,077 | ₩109,321 | ₩107,301 | ₩108,826 | +0.69% | 17만 |
| 2026.10.06 | ₩108,211 | ₩108,853 | ₩107,301 | ₩107,916 | -0.27% | 17.4만 |
| 2026.10.05 | ₩107,020 | ₩108,572 | ₩106,792 | ₩107,715 | +0.65% | 28.9만 |
| 2026.10.02 | ₩108,103 | ₩108,103 | ₩104,919 | ₩105,963 | -1.98% | 17.4만 |
| 2026.10.01 | ₩107,649 | ₩107,796 | ₩106,096 | ₩107,448 | -0.19% | 20.8만 |
| 2026.09.30 | ₩106,257 | ₩108,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,381 |
| +1.06% |
| 42.9만 |
| 2026.09.29 | ₩108,211 | ₩108,438 | ₩107,127 | ₩107,849 | -0.33% | 29.3만 |
|---|
| 2026.09.28 | ₩106,203 | ₩108,384 | ₩106,123 | ₩107,836 | +1.54% | 22.8만 |
|---|
| 2026.09.25 | ₩107,207 | ₩107,528 | ₩105,762 | ₩106,739 | -0.44% | 31.6만 |
|---|
| 2026.09.24 | ₩106,872 | ₩107,568 | ₩106,110 | ₩106,645 | -0.21% | 35.9만 |
|---|
| 2026.09.23 | ₩105,347 | ₩107,822 | ₩103,300 | ₩107,555 | +2.10% | 90.7만 |
|---|
| 2026.09.22 | ₩106,872 | ₩108,732 | ₩105,976 | ₩108,451 | +1.48% | 51.4만 |
|---|
| 2026.09.21 | ₩105,949 | ₩106,551 | ₩103,059 | ₩106,431 | +0.45% | 41.7만 |
|---|
| 2026.09.18 | ₩106,257 | ₩106,257 | ₩104,531 | ₩105,347 | -0.86% | 31.1만 |
|---|
| 2026.09.17 | ₩105,173 | ₩106,244 | ₩104,129 | ₩105,548 | +0.36% | 24.2만 |
|---|
| 2026.09.16 | ₩103,541 | ₩105,936 | ₩103,500 | ₩105,387 | +1.78% | 58.5만 |
|---|
| 2026.09.15 | ₩102,858 | ₩103,915 | ₩102,403 | ₩103,407 | +0.53% | 34.8만 |
|---|
| 2026.09.14 | ₩103,380 | ₩104,357 | ₩103,032 | ₩103,273 | -0.10% | 48.7만 |
|---|
| 2026.09.11 | ₩100,624 | ₩103,835 | ₩100,410 | ₩103,380 | +2.74% | 32.9만 |
|---|
| 2026.09.10 | ₩98,871 | ₩101,480 | ₩98,871 | ₩100,129 | +1.27% | 36.3만 |
|---|
| 2026.09.09 | ₩99,500 | ₩99,593 | ₩98,041 | ₩98,630 | -0.87% | 18.3만 |
|---|
| 2026.09.08 | ₩99,807 | ₩100,597 | ₩99,018 | ₩99,500 | -0.31% | 51.2만 |
|---|
| 2026.09.04 | ₩99,647 | ₩100,998 | ₩99,647 | ₩100,356 | +0.71% | 17.5만 |
|---|
| 2026.09.03 | ₩99,767 | ₩100,129 | ₩98,496 | ₩99,807 | +0.04% | 20.8만 |
|---|
| 2026.09.02 | ₩98,095 | ₩100,570 | ₩98,095 | ₩99,767 | +1.71% | 31.6만 |
|---|
| 2026.09.01 | ₩99,714 | ₩100,918 | ₩98,376 | ₩99,071 | -0.64% | 30.3만 |
|---|
| 2026.08.31 | ₩99,941 | ₩102,604 | ₩99,018 | ₩99,874 | -0.07% | 54.5만 |
|---|
| 2026.08.28 | ₩100,129 | ₩102,203 | ₩97,680 | ₩99,727 | -0.40% | 61.5만 |
|---|
| 2026.08.27 | ₩100,276 | ₩102,283 | ₩97,947 | ₩100,129 | -0.15% | 40.1만 |
|---|
| 2026.08.26 | ₩101,948 | ₩108,251 | ₩97,666 | ₩100,102 | -1.81% | 81.4만 |
|---|
| 2026.08.25 | ₩98,844 | ₩100,691 | ₩97,493 | ₩100,356 | +1.53% | 102.9만 |
|---|
| 2026.08.24 | ₩98,509 | ₩99,446 | ₩97,827 | ₩98,309 | -0.20% | 25.1만 |
|---|
| 2026.08.21 | ₩98,710 | ₩100,302 | ₩97,412 | ₩98,496 | -0.22% | 19.8만 |
|---|
| 2026.08.20 | ₩100,209 | ₩101,467 | ₩97,412 | ₩98,710 | -1.50% | 32.1만 |
|---|
| 2026.08.19 | ₩99,245 | ₩100,530 | ₩98,603 | ₩100,209 | +0.97% | 32.2만 |
|---|
| 2026.08.18 | ₩99,326 | ₩99,821 | ₩98,228 | ₩98,670 | -0.66% | 21.4만 |
|---|
| 2026.08.17 | ₩97,733 | ₩99,219 | ₩97,733 | ₩98,509 | +0.79% | 21.5만 |
|---|
| 2026.08.14 | ₩96,743 | ₩98,536 | ₩96,743 | ₩97,707 | +1.00% | 21만 |
|---|
| 2026.08.13 | ₩99,633 | ₩99,794 | ₩96,047 | ₩96,569 | -3.08% | 24.4만 |
|---|
| 2026.08.12 | ₩101,667 | ₩101,667 | ₩99,152 | ₩99,232 | -2.40% | 29.7만 |
|---|
| 2026.08.11 | ₩99,593 | ₩100,396 | ₩97,974 | ₩98,228 | -1.37% | 20.2만 |
|---|
| 2026.08.10 | ₩99,914 | ₩100,570 | ₩99,433 | ₩100,195 | +0.28% | 22.3만 |
|---|
| 2026.08.07 | ₩99,955 | ₩100,557 | ₩98,964 | ₩99,607 | -0.35% | 15.9만 |
|---|
| 2026.08.06 | ₩100,088 | ₩101,119 | ₩99,419 | ₩99,995 | -0.09% | 18만 |
|---|
| 2026.08.05 | ₩100,195 | ₩101,132 | ₩99,767 | ₩100,102 | -0.09% | 29.8만 |
|---|
| 2026.08.04 | ₩99,433 | ₩100,289 | ₩98,456 | ₩100,182 | +0.75% | 17.1만 |
|---|
| 2026.08.03 | ₩99,031 | ₩99,379 | ₩96,770 | ₩98,991 | -0.04% | 22.9만 |
|---|
| 2026.07.31 | ₩96,797 | ₩98,871 | ₩95,646 | ₩98,443 | +1.70% | 29.4만 |
|---|
| 2026.07.30 | ₩99,219 | ₩99,352 | ₩96,971 | ₩97,707 | -1.52% | 45.2만 |
|---|
| 2026.07.29 | ₩101,012 | ₩101,025 | ₩98,509 | ₩99,005 | -1.99% | 24.4만 |
|---|
| 2026.07.28 | ₩100,583 | ₩102,604 | ₩99,647 | ₩100,129 | -0.45% | 36만 |
|---|
| 2026.07.27 | ₩99,995 | ₩101,092 | ₩99,112 | ₩100,088 | +0.09% | 47.2만 |
|---|
| 2026.07.24 | ₩97,666 | ₩99,459 | ₩97,078 | ₩98,951 | +1.32% | 42.4만 |
|---|
| 2026.07.23 | ₩96,770 | ₩97,907 | ₩96,074 | ₩97,118 | +0.36% | 25.5만 |
|---|
| 2026.07.22 | ₩93,666 | ₩97,118 | ₩93,666 | ₩96,917 | +3.47% | 24만 |
|---|
| 2026.07.21 | ₩95,405 | ₩97,626 | ₩95,111 | ₩96,208 | +0.84% | 23.5만 |
|---|
| 2026.07.20 | ₩94,709 | ₩96,797 | ₩94,709 | ₩95,793 | +1.14% | 29.2만 |
|---|
| 2026.07.17 | ₩91,658 | ₩94,388 | ₩91,551 | ₩93,759 | +2.29% | 14.5만 |
|---|
| 2026.07.16 | ₩95,151 | ₩95,606 | ₩92,060 | ₩92,756 | -2.52% | 30.6만 |
|---|
| 2026.07.15 | ₩93,679 | ₩95,833 | ₩93,679 | ₩94,897 | +1.30% | 25.6만 |
|---|
| 2026.07.14 | ₩94,094 | ₩94,803 | ₩92,930 | ₩93,278 | -0.87% | 17.4만 |
|---|
| 2026.07.13 | ₩94,201 | ₩94,669 | ₩92,943 | ₩93,331 | -0.92% | 16.3만 |
|---|
| 2026.07.10 | ₩96,021 | ₩96,342 | ₩94,121 | ₩94,388 | -1.70% | 19.5만 |
|---|
| 2026.07.09 | ₩94,294 | ₩96,034 | ₩93,599 | ₩96,021 | +1.83% | 20.8만 |
|---|
| 2026.07.08 | ₩93,719 | ₩94,375 | ₩92,809 | ₩94,040 | +0.34% | 22.8만 |
|---|
| 2026.07.07 | ₩93,318 | ₩94,335 | ₩92,675 | ₩93,130 | -0.20% | 20.7만 |
|---|
| 2026.07.06 | ₩91,137 | ₩93,344 | ₩91,123 | ₩92,796 | +1.82% | 31.8만 |
|---|
| 2026.07.02 | ₩89,518 | ₩90,856 | ₩88,889 | ₩89,999 | +0.54% | 29.8만 |
|---|
| 2026.07.01 | ₩88,420 | ₩90,307 | ₩88,139 | ₩89,518 | +1.24% | 33만 |
|---|
| 2026.06.30 | ₩88,447 | ₩88,942 | ₩87,109 | ₩88,300 | -0.17% | 21.7만 |
|---|
| 2026.06.29 | ₩87,470 | ₩88,822 | ₩86,761 | ₩88,220 | +0.86% | 43.4만 |
|---|
| 2026.06.26 | ₩88,313 | ₩90,173 | ₩88,313 | ₩89,196 | +1.00% | 43.4만 |
|---|
| 2026.06.25 | ₩88,233 | ₩89,518 | ₩87,323 | ₩88,889 | +0.74% | 40만 |
|---|
| 2026.06.24 | ₩88,701 | ₩89,959 | ₩87,296 | ₩88,193 | -0.57% | 30.8만 |
|---|
| 2026.06.23 | ₩87,939 | ₩91,337 | ₩87,470 | ₩88,701 | +0.87% | 40.8만 |
|---|
| 2026.06.22 | ₩87,939 | ₩90,253 | ₩87,390 | ₩89,986 | +2.33% | 20.3만 |
|---|
| 2026.06.18 | ₩88,434 | ₩89,491 | ₩87,310 | ₩87,939 | -0.56% | 49.8만 |
|---|
| 2026.06.17 | ₩89,665 | ₩90,387 | ₩88,420 | ₩88,875 | -0.88% | 27.4만 |
|---|
| 2026.06.16 | ₩91,123 | ₩92,314 | ₩89,959 | ₩90,120 | -1.10% | 32.7만 |
|---|
| 2026.06.15 | ₩90,989 | ₩93,572 | ₩90,762 | ₩92,127 | +1.25% | 27.4만 |
|---|
| 2026.06.12 | ₩92,328 | ₩92,328 | ₩89,611 | ₩90,762 | -1.70% | 36.2만 |
|---|
| 2026.06.11 | ₩90,989 | ₩91,819 | ₩89,411 | ₩91,217 | +0.25% | 42.7만 |
|---|
| 2026.06.10 | ₩88,327 | ₩91,913 | ₩88,086 | ₩91,324 | +3.39% | 34.3만 |
|---|
| 2026.06.09 | ₩88,982 | ₩90,013 | ₩86,413 | ₩88,434 | -0.62% | 35.6만 |
|---|
| 2026.06.08 | ₩88,434 | ₩89,210 | ₩86,748 | ₩88,447 | +0.02% | 25.5만 |
|---|
| 2026.06.05 | ₩90,976 | ₩91,043 | ₩87,631 | ₩88,434 | -2.79% | 41.3만 |
|---|
| 2026.06.04 | ₩88,554 | ₩91,578 | ₩88,434 | ₩91,030 | +2.80% | 28.5만 |
|---|
| 2026.06.03 | ₩91,163 | ₩91,913 | ₩89,210 | ₩89,598 | -1.72% | 38.4만 |
|---|
| 2026.06.02 | ₩91,391 | ₩92,568 | ₩90,829 | ₩91,939 | +0.60% | 37.2만 |
|---|
| 2026.06.01 | ₩90,320 | ₩92,194 | ₩90,253 | ₩91,471 | +1.27% | 38.2만 |
|---|
| 2026.05.29 | ₩88,501 | ₩91,485 | ₩88,501 | ₩90,227 | +1.95% | 47.8만 |
|---|
| 2026.05.28 | ₩85,503 | ₩89,384 | ₩85,303 | ₩88,220 | +3.18% | 44.3만 |
|---|
| 2026.05.27 | ₩85,758 | ₩90,334 | ₩85,316 | ₩87,577 | +2.12% | 58만 |
|---|
| 2026.05.26 | ₩81,449 | ₩88,046 | ₩81,088 | ₩85,758 | +5.29% | 78.7만 |
|---|
| 2026.05.22 | ₩73,354 | ₩74,370 | ₩72,577 | ₩72,818 | -0.73% | 35만 |
|---|
| 2026.05.21 | ₩75,227 | ₩75,642 | ₩73,327 | ₩74,973 | -0.34% | 33.6만 |
|---|
| 2026.05.20 | ₩75,628 | ₩76,712 | ₩75,602 | ₩76,110 | +0.64% | 20.2만 |
|---|
| 2026.05.19 | ₩76,271 | ₩76,605 | ₩75,829 | ₩76,123 | -0.19% | 16.2만 |
|---|
| 2026.05.18 | ₩75,682 | ₩77,341 | ₩75,535 | ₩76,565 | +1.17% | 22만 |
|---|
| 2026.05.15 | ₩76,351 | ₩76,940 | ₩75,040 | ₩75,374 | -1.28% | 23.9만 |
|---|
| 2026.05.14 | ₩79,254 | ₩79,254 | ₩76,097 | ₩76,739 | -3.17% | 26.2만 |
|---|
| 2026.05.13 | ₩77,154 | ₩80,392 | ₩76,940 | ₩79,763 | +3.38% | 29.5만 |
|---|
| 2026.05.12 | ₩78,425 | ₩78,706 | ₩77,180 | ₩77,916 | -0.65% | 27.7만 |
|---|
| 2026.05.11 | ₩79,174 | ₩79,616 | ₩78,425 | ₩78,987 | -0.24% | 20만 |
|---|
| 2026.05.08 | ₩78,331 | ₩79,335 | ₩77,609 | ₩78,786 | +0.58% | 16.9만 |
|---|
| 2026.05.07 | ₩80,552 | ₩80,552 | ₩77,528 | ₩78,947 | -1.99% | 26.9만 |
|---|
| 2026.05.06 | ₩78,920 | ₩81,114 | ₩78,692 | ₩80,646 | +2.19% | 36.1만 |
|---|
| 2026.05.05 | ₩79,549 | ₩79,723 | ₩78,358 | ₩78,612 | -1.18% | 17.6만 |
|---|
| 2026.05.04 | ₩78,746 | ₩79,576 | ₩78,612 | ₩79,000 | +0.32% | 28.1만 |
|---|
| 2026.05.01 | ₩79,254 | ₩79,402 | ₩77,609 | ₩78,746 | -0.64% | 18.4만 |
|---|
| 2026.04.30 | ₩76,565 | ₩79,081 | ₩76,565 | ₩78,933 | +3.09% | 19.4만 |
|---|
| 2026.04.29 | ₩76,940 | ₩77,194 | ₩75,040 | ₩76,565 | -0.49% | 41.4만 |
|---|
| 2026.04.28 | ₩78,425 | ₩78,652 | ₩76,284 | ₩76,980 | -1.84% | 38.8만 |
|---|
| 2026.04.27 | ₩79,495 | ₩80,231 | ₩78,090 | ₩78,425 | -1.35% | 40.4만 |
|---|
| 2026.04.24 | ₩76,953 | ₩78,626 | ₩76,953 | ₩78,599 | +2.14% | 16만 |
|---|
| 2026.04.23 | ₩79,000 | ₩79,549 | ₩76,458 | ₩77,274 | -2.18% | 44.8만 |
|---|
| 2026.04.22 | ₩79,054 | ₩80,138 | ₩78,652 | ₩79,268 | +0.27% | 26만 |
|---|
| 2026.04.21 | ₩84,138 | ₩84,138 | ₩80,673 | ₩81,128 | -3.58% | 39만 |
|---|
| 2026.04.20 | ₩83,710 | ₩84,821 | ₩83,362 | ₩84,058 | +0.42% | 21만 |
|---|
| 2026.04.17 | ₩85,169 | ₩85,637 | ₩82,921 | ₩84,098 | -1.26% | 26.8만 |
|---|
| 2026.04.16 | ₩85,276 | ₩86,212 | ₩83,764 | ₩84,246 | -1.21% | 27.4만 |
|---|
| 2026.04.15 | ₩84,272 | ₩85,142 | ₩83,764 | ₩84,393 | +0.14% | 20.7만 |
|---|
| 2026.04.14 | ₩81,757 | ₩84,299 | ₩81,757 | ₩83,175 | +1.73% | 21.6만 |
|---|
| 2026.04.13 | ₩80,338 | ₩81,315 | ₩80,338 | ₩81,007 | +0.83% | 17만 |
|---|
| 2026.04.10 | ₩81,221 | ₩81,810 | ₩79,977 | ₩80,338 | -1.09% | 24.3만 |
|---|
| 2026.04.09 | ₩81,824 | ₩82,961 | ₩80,927 | ₩81,275 | -0.67% | 22.3만 |
|---|
| 2026.04.08 | ₩80,432 | ₩81,877 | ₩80,419 | ₩81,342 | +1.13% | 23.8만 |
|---|
| 2026.04.07 | ₩79,656 | ₩80,659 | ₩78,064 | ₩78,452 | -1.51% | 21.5만 |
|---|
| 2026.04.06 | ₩78,679 | ₩79,937 | ₩78,679 | ₩79,362 | +0.87% | 15.3만 |
|---|
| 2026.04.02 | ₩77,180 | ₩78,545 | ₩77,180 | ₩78,278 | +1.42% | 20.9만 |
|---|
| 2026.04.01 | ₩78,492 | ₩79,669 | ₩77,515 | ₩78,010 | -0.61% | 25.7만 |
|---|
| 2026.03.31 | ₩76,123 | ₩78,652 | ₩76,123 | ₩78,130 | +2.64% | 55.1만 |
|---|
| 2026.03.30 | ₩75,628 | ₩77,783 | ₩75,267 | ₩75,561 | -0.09% | 34.4만 |
|---|
| 2026.03.27 | ₩77,274 | ₩78,706 | ₩75,374 | ₩75,494 | -2.30% | 35.3만 |
|---|
| 2026.03.26 | ₩77,609 | ₩79,321 | ₩77,140 | ₩77,435 | -0.22% | 26.3만 |
|---|
| 2026.03.25 | ₩78,184 | ₩79,870 | ₩77,983 | ₩78,465 | +0.36% | 29.2만 |
|---|
| 2026.03.24 | ₩77,742 | ₩78,719 | ₩76,993 | ₩77,863 | +0.15% | 39.1만 |
|---|
| 2026.03.23 | ₩78,545 | ₩79,388 | ₩76,980 | ₩77,742 | -1.02% | 41.3만 |
|---|
| 2026.03.20 | ₩78,411 | ₩79,308 | ₩77,622 | ₩78,626 | +0.27% | 75.6만 |
|---|
| 2026.03.19 | ₩80,271 | ₩80,900 | ₩78,385 | ₩78,960 | -1.63% | 84.8만 |
|---|
| 2026.03.18 | ₩81,355 | ₩83,081 | ₩81,288 | ₩81,543 | +0.23% | 65.7만 |
|---|
| 2026.03.17 | ₩81,543 | ₩82,613 | ₩80,646 | ₩81,355 | -0.23% | 43.5만 |
|---|
| 2026.03.16 | ₩82,867 | ₩84,607 | ₩81,556 | ₩81,904 | -1.16% | 44.8만 |
|---|
| 2026.03.13 | ₩82,479 | ₩86,226 | ₩82,292 | ₩82,613 | +0.16% | 44.5만 |
|---|
| 2026.03.12 | ₩83,014 | ₩83,724 | ₩81,676 | ₩81,917 | -1.32% | 54.3만 |
|---|
| 2026.03.11 | ₩81,957 | ₩83,831 | ₩81,462 | ₩81,824 | -0.16% | 63.7만 |
|---|
| 2026.03.10 | ₩80,753 | ₩81,743 | ₩79,990 | ₩80,017 | -0.91% | 42.2만 |
|---|
| 2026.03.09 | ₩80,820 | ₩80,860 | ₩79,214 | ₩80,740 | -0.10% | 32.1만 |
|---|
| 2026.03.06 | ₩80,352 | ₩81,569 | ₩80,124 | ₩81,355 | +1.25% | 14.1만 |
|---|
| 2026.03.05 | ₩80,031 | ₩81,181 | ₩79,549 | ₩81,034 | +1.25% | 23만 |
|---|
| 2026.03.04 | ₩79,054 | ₩80,124 | ₩78,144 | ₩80,031 | +1.24% | 22.6만 |
|---|
| 2026.03.03 | ₩78,786 | ₩79,482 | ₩78,064 | ₩78,880 | +0.12% | 42만 |
|---|
| 2026.03.02 | ₩77,568 | ₩80,231 | ₩76,271 | ₩79,830 | +2.92% | 39만 |
|---|
| 2026.02.27 | ₩83,750 | ₩84,660 | ₩79,214 | ₩79,843 | -4.67% | 42.1만 |
|---|
| 2026.02.26 | ₩83,336 | ₩84,112 | ₩82,011 | ₩84,045 | +0.85% | 11.2만 |
|---|
| 2026.02.25 | ₩82,760 | ₩84,192 | ₩82,760 | ₩83,630 | +1.05% | 11.6만 |
|---|
| 2026.02.24 | ₩82,292 | ₩82,841 | ₩81,623 | ₩82,626 | +0.41% | 27.2만 |
|---|
| 2026.02.23 | ₩83,710 | ₩84,366 | ₩82,212 | ₩82,452 | -1.50% | 28.9만 |
|---|
| 2026.02.20 | ₩82,305 | ₩84,567 | ₩82,292 | ₩83,710 | +1.71% | 23.1만 |
|---|
| 2026.02.19 | ₩82,867 | ₩83,229 | ₩81,770 | ₩82,934 | +0.08% | 19.8만 |
|---|
| 2026.02.18 | ₩82,961 | ₩84,072 | ₩81,837 | ₩82,867 | -0.11% | 20.8만 |
|---|
| 2026.02.17 | ₩81,155 | ₩82,131 | ₩80,298 | ₩81,690 | +0.66% | 25.1만 |
|---|
| 2026.02.13 | ₩80,954 | ₩82,399 | ₩80,285 | ₩81,864 | +1.12% | 31.9만 |
|---|
| 2026.02.12 | ₩86,574 | ₩86,654 | ₩81,074 | ₩82,051 | -5.22% | 45.3만 |
|---|
| 2026.02.11 | ₩85,931 | ₩86,815 | ₩84,473 | ₩86,480 | +0.64% | 26.5만 |
|---|
| 2026.02.10 | ₩86,734 | ₩87,444 | ₩85,597 | ₩86,574 | -0.19% | 13.3만 |
|---|
| 2026.02.09 | ₩84,045 | ₩87,791 | ₩84,045 | ₩87,096 | +3.63% | 39.1만 |
|---|
| 2026.02.06 | ₩83,630 | ₩85,490 | ₩83,403 | ₩84,419 | +0.94% | 38.1만 |
|---|
| 2026.02.05 | ₩82,252 | ₩84,045 | ₩82,252 | ₩83,135 | +1.07% | 23.5만 |
|---|
| 2026.02.04 | ₩83,764 | ₩83,764 | ₩81,409 | ₩82,867 | -1.07% | 102.7만 |
|---|
| 2026.02.03 | ₩86,333 | ₩87,591 | ₩84,125 | ₩85,771 | -0.65% | 46만 |
|---|
| 2026.02.02 | ₩86,641 | ₩87,002 | ₩85,664 | ₩86,467 | -0.20% | 31.7만 |
|---|
| 2026.01.30 | ₩87,577 | ₩88,822 | ₩85,637 | ₩86,105 | -1.68% | 51.4만 |
|---|
| 2026.01.29 | ₩90,160 | ₩90,387 | ₩85,651 | ₩88,862 | -1.44% | 53.5만 |
|---|
| 2026.01.28 | ₩93,518 | ₩93,666 | ₩89,825 | ₩89,906 | -3.86% | 29.8만 |
|---|
| 2026.01.27 | ₩93,666 | ₩93,840 | ₩90,749 | ₩91,752 | -2.04% | 21.7만 |
|---|
| 2026.01.26 | ₩92,782 | ₩94,549 | ₩92,649 | ₩93,518 | +0.79% | 33.4만 |
|---|
| 2026.01.23 | ₩91,311 | ₩92,930 | ₩90,575 | ₩92,863 | +1.70% | 31.8만 |
|---|
| 2026.01.22 | ₩89,718 | ₩91,565 | ₩89,692 | ₩90,575 | +0.95% | 44.8만 |
|---|
| 2026.01.21 | ₩91,083 | ₩92,328 | ₩88,059 | ₩88,634 | -2.69% | 40.9만 |
|---|
| 2026.01.20 | ₩90,026 | ₩91,498 | ₩89,263 | ₩91,096 | +1.19% | 57만 |
|---|
| 2026.01.16 | ₩92,742 | ₩94,000 | ₩90,989 | ₩92,983 | +0.26% | 47.1만 |
|---|
| 2026.01.15 | ₩93,666 | ₩94,736 | ₩93,157 | ₩93,518 | -0.16% | 31.7만 |
|---|
| 2026.01.14 | ₩93,799 | ₩94,616 | ₩92,609 | ₩93,559 | -0.26% | 38.4만 |
|---|
| 2026.01.13 | ₩92,742 | ₩94,950 | ₩92,662 | ₩94,281 | +1.66% | 29만 |
|---|
| 2026.01.12 | ₩90,454 | ₩94,308 | ₩90,454 | ₩92,742 | +2.53% | 67.5만 |
|---|
| 2026.01.09 | ₩92,716 | ₩92,890 | ₩88,313 | ₩88,849 | -4.17% | 36.7만 |
|---|
| 2026.01.08 | ₩90,909 | ₩94,000 | ₩90,548 | ₩92,903 | +2.19% | 57.8만 |
|---|
| 2026.01.07 | ₩87,417 | ₩90,521 | ₩86,868 | ₩90,173 | +3.15% | 46.8만 |
|---|
| 2026.01.06 | ₩89,651 | ₩91,444 | ₩86,841 | ₩87,564 | -2.33% | 30.8만 |
|---|
| 2026.01.05 | ₩86,306 | ₩88,648 | ₩84,647 | ₩88,460 | +2.50% | 35.8만 |
|---|
| 2026.01.02 | ₩87,323 | ₩89,036 | ₩86,440 | ₩86,627 | -0.80% | 36만 |
|---|
| 2025.12.31 | ₩86,333 | ₩88,206 | ₩86,226 | ₩86,654 | +0.37% | 38.6만 |
|---|
| 2025.12.30 | ₩87,644 | ₩87,939 | ₩85,236 | ₩85,784 | -2.12% | 33.3만 |
|---|
| 2025.12.29 | ₩87,323 | ₩88,086 | ₩86,841 | ₩87,711 | +0.44% | 23만 |
|---|
| 2025.12.26 | ₩87,216 | ₩88,701 | ₩86,320 | ₩88,273 | +1.21% | 13.5만 |
|---|
| 2025.12.24 | ₩88,313 | ₩89,518 | ₩88,019 | ₩88,113 | -0.23% | 13.7만 |
|---|
| 2025.12.23 | ₩87,778 | ₩88,902 | ₩87,296 | ₩88,367 | +0.67% | 27.4만 |
|---|
| 2025.12.22 | ₩87,243 | ₩88,634 | ₩86,427 | ₩87,778 | +0.61% | 25.6만 |
|---|
| 2025.12.19 | ₩85,637 | ₩88,982 | ₩85,624 | ₩87,216 | +1.84% | 99.8만 |
|---|
| 2025.12.18 | ₩84,928 | ₩85,905 | ₩84,299 | ₩85,731 | +0.95% | 27만 |
|---|
| 2025.12.17 | ₩84,085 | ₩86,012 | ₩84,085 | ₩84,553 | +0.56% | 20.1만 |
|---|
| 2025.12.16 | ₩84,299 | ₩85,249 | ₩81,864 | ₩83,804 | -0.59% | 20.1만 |
|---|
| 2025.12.15 | ₩86,266 | ₩86,601 | ₩84,647 | ₩84,968 | -1.50% | 25.3만 |
|---|
| 2025.12.12 | ₩85,008 | ₩86,212 | ₩84,995 | ₩86,052 | +1.23% | 41.6만 |
|---|
| 2025.12.11 | ₩85,517 | ₩86,654 | ₩84,379 | ₩84,874 | -0.75% | 29.7만 |
|---|
| 2025.12.10 | ₩84,955 | ₩86,948 | ₩84,955 | ₩85,436 | +0.57% | 35.4만 |
|---|
| 2025.12.09 | ₩85,102 | ₩86,012 | ₩84,486 | ₩85,610 | +0.60% | 27.9만 |
|---|
| 2025.12.08 | ₩85,396 | ₩86,895 | ₩84,968 | ₩85,905 | +0.60% | 38.4만 |
|---|
| 2025.12.05 | ₩84,353 | ₩86,694 | ₩84,299 | ₩85,450 | +1.30% | 47.7만 |
|---|
| 2025.12.04 | ₩82,827 | ₩83,898 | ₩82,827 | ₩83,309 | +0.58% | 26.5만 |
|---|
| 2025.12.03 | ₩83,362 | ₩85,102 | ₩82,693 | ₩82,867 | -0.59% | 39.8만 |
|---|
| 2025.12.02 | ₩84,460 | ₩84,848 | ₩82,479 | ₩83,215 | -1.47% | 35.9만 |
|---|
| 2025.12.01 | ₩84,620 | ₩85,570 | ₩84,045 | ₩84,861 | +0.28% | 38.3만 |
|---|
| 2025.11.28 | ₩86,480 | ₩87,952 | ₩84,098 | ₩84,460 | -2.34% | 29.8만 |
|---|
| 2025.11.26 | ₩86,534 | ₩86,534 | ₩84,312 | ₩84,794 | -2.01% | 31.9만 |
|---|
| 2025.11.25 | ₩87,055 | ₩87,082 | ₩84,660 | ₩86,400 | -0.75% | 56.7만 |
|---|
| 2025.11.24 | ₩84,634 | ₩87,644 | ₩84,634 | ₩86,748 | +2.50% | 71.5만 |
|---|
| 2025.11.21 | ₩85,370 | ₩86,935 | ₩82,265 | ₩82,680 | -3.15% | 51.4만 |
|---|
| 2025.11.20 | ₩85,396 | ₩90,789 | ₩83,991 | ₩85,236 | -0.19% | 139.6만 |
|---|
| 2025.11.19 | ₩78,880 | ₩83,282 | ₩78,853 | ₩80,218 | +1.70% | 40.6만 |
|---|
| 2025.11.18 | ₩77,662 | ₩79,910 | ₩77,542 | ₩79,415 | +2.26% | 41.4만 |
|---|
| 2025.11.17 | ₩78,626 | ₩79,816 | ₩77,836 | ₩78,358 | -0.34% | 33만 |
|---|
| 2025.11.14 | ₩77,247 | ₩80,178 | ₩77,060 | ₩78,519 | +1.65% | 26.3만 |
|---|
| 2025.11.13 | ₩80,285 | ₩80,874 | ₩77,702 | ₩78,197 | -2.60% | 23.4만 |
|---|
| 2025.11.12 | ₩81,074 | ₩81,422 | ₩79,308 | ₩80,097 | -1.20% | 27.1만 |
|---|
| 2025.11.11 | ₩81,610 | ₩81,864 | ₩80,298 | ₩81,543 | -0.08% | 18.6만 |
|---|
| 2025.11.10 | ₩82,386 | ₩82,386 | ₩80,847 | ₩81,543 | -1.02% | 21.5만 |
|---|
| 2025.11.07 | ₩79,375 | ₩80,833 | ₩78,545 | ₩79,616 | +0.30% | 24.8만 |
|---|
| 2025.11.06 | ₩79,709 | ₩80,833 | ₩79,188 | ₩79,348 | -0.45% | 15.5만 |
|---|
| 2025.11.05 | ₩78,572 | ₩80,954 | ₩78,157 | ₩79,776 | +1.53% | 21.1만 |
|---|
| 2025.11.04 | ₩79,629 | ₩80,472 | ₩78,224 | ₩78,706 | -1.16% | 21.5만 |
|---|
| 2025.11.03 | ₩79,723 | ₩81,315 | ₩79,723 | ₩80,900 | +1.48% | 18.8만 |
|---|
| 2025.10.31 | ₩80,285 | ₩80,967 | ₩79,214 | ₩79,362 | -1.15% | 21만 |
|---|
| 2025.10.30 | ₩80,285 | ₩81,610 | ₩79,656 | ₩80,432 | +0.18% | 31.7만 |
|---|
| 2025.10.29 | ₩80,071 | ₩81,623 | ₩80,071 | ₩80,981 | +1.14% | 20.3만 |
|---|
| 2025.10.28 | ₩81,409 | ₩81,409 | ₩78,278 | ₩79,482 | -2.37% | 29.8만 |
|---|
| 2025.10.27 | ₩81,061 | ₩82,305 | ₩81,061 | ₩81,703 | +0.79% | 21.3만 |
|---|
| 2025.10.24 | ₩79,629 | ₩80,740 | ₩79,482 | ₩80,031 | +0.50% | 13.8만 |
|---|
| 2025.10.23 | ₩78,866 | ₩80,191 | ₩78,478 | ₩79,629 | +0.97% | 16만 |
|---|
| 2025.10.22 | ₩79,000 | ₩80,151 | ₩77,943 | ₩78,666 | -0.42% | 17.5만 |
|---|
| 2025.10.21 | ₩78,545 | ₩80,633 | ₩78,545 | ₩79,228 | +0.87% | 36.4만 |
|---|
| 2025.10.20 | ₩77,609 | ₩80,285 | ₩77,609 | ₩78,987 | +1.78% | 36.3만 |
|---|
| 2025.10.17 | ₩75,334 | ₩76,966 | ₩74,732 | ₩76,257 | +1.23% | 28.9만 |
|---|
| 2025.10.16 | ₩76,498 | ₩77,609 | ₩76,030 | ₩76,137 | -0.47% | 40.2만 |
|---|
| 2025.10.15 | ₩75,602 | ₩76,819 | ₩75,173 | ₩76,431 | +1.10% | 27.6만 |
|---|
| 2025.10.14 | ₩75,254 | ₩75,588 | ₩74,210 | ₩75,173 | -0.11% | 25.1만 |
|---|
| 2025.10.13 | ₩74,718 | ₩76,150 | ₩74,718 | ₩75,147 | +0.57% | 25.5만 |
|---|
| 2025.10.10 | ₩76,993 | ₩77,769 | ₩73,032 | ₩73,420 | -4.64% | 48.1만 |
|---|