JOYY Inc (JOYY)

JOYY
🏛️ 미국 →
59.13
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 59.43 59.43 59.42 59.42 17.5K
09:31 59.42 59.42 59.42 59.42 0.7K
09:32 59.00 59.02 59.00 59.02 3.5K
09:34 58.80 58.85 58.80 58.85 0.9K
09:35 58.74 58.74 58.74 58.74 3.0K
09:37 58.88 58.88 58.88 58.88 0.7K
09:38 58.99 59.25 58.99 59.25 2.9K
09:40 59.27 59.27 59.16 59.16 0.4K
09:41 59.17 59.20 59.09 59.20 2.8K
09:44 59.25 59.25 59.25 59.25 1.5K
09:49 59.16 59.16 59.16 59.16 0.4K
09:50 59.13 59.13 59.13 59.13 1.4K
09:51 59.12 59.12 59.12 59.12 0.9K
09:55 59.05 59.11 58.91 58.96 6.7K
09:56 59.04 59.04 59.02 59.02 0.5K
09:57 59.03 59.08 59.03 59.08 1.1K
09:59 59.08 59.08 58.97 58.97 2.2K
10:02 58.88 58.88 58.88 58.88 1.0K
10:03 58.82 58.82 58.72 58.72 1.1K
10:04 58.71 58.71 58.43 58.43 7.8K
10:05 58.48 58.48 58.46 58.46 0.8K
10:06 58.46 58.46 58.46 58.46 1.3K
10:07 58.46 58.46 58.34 58.34 2.1K
10:09 58.74 58.74 58.71 58.71 1.5K
10:10 58.69 58.69 58.69 58.69 0.2K
10:11 58.69 58.70 58.65 58.65 0.8K
10:12 58.70 58.70 58.70 58.70 0.4K
10:13 58.70 58.70 58.70 58.70 0.3K
10:14 58.70 58.70 58.70 58.70 1.1K
10:15 58.44 58.44 58.44 58.44 0.2K
10:16 58.44 58.44 58.41 58.41 1.2K
10:19 58.17 58.17 58.17 58.17 3.4K
10:20 58.37 58.37 58.37 58.37 0.8K
10:22 58.33 58.33 58.33 58.33 0.1K
10:23 58.32 58.32 58.32 58.32 0.3K
10:24 58.15 58.15 58.15 58.15 0.8K
10:25 58.16 58.16 58.16 58.16 1.3K
10:27 58.11 58.14 58.09 58.09 4.4K
10:30 58.07 58.07 58.02 58.02 1.1K
10:34 58.01 58.13 58.01 58.13 1.8K
10:35 58.17 58.17 58.10 58.17 2.3K
10:40 58.23 58.24 58.23 58.23 2.0K
10:42 58.22 58.22 58.20 58.20 2.7K
10:43 58.23 58.23 58.23 58.23 1.0K
10:45 58.25 58.25 58.25 58.25 1.2K
10:46 58.31 58.31 58.31 58.31 1.9K
10:50 58.23 58.23 58.23 58.23 0.7K
10:51 58.19 58.19 58.16 58.16 1.5K
10:52 58.20 58.20 58.20 58.20 2.3K
10:53 58.25 58.29 58.25 58.29 2.4K
11:00 58.26 58.26 58.26 58.26 1.3K
11:01 58.28 58.28 58.26 58.26 0.4K
11:02 58.18 58.18 58.18 58.18 1.8K
11:03 58.18 58.18 58.18 58.18 0.7K
11:04 58.23 58.23 58.23 58.23 1.8K
11:11 58.25 58.25 58.25 58.25 2.5K
11:12 58.31 58.31 58.31 58.31 0.3K
11:13 58.31 58.31 58.31 58.31 0.7K
11:15 58.26 58.26 58.26 58.26 1.3K
11:16 58.24 58.24 58.24 58.24 0.5K
11:20 58.28 58.28 58.28 58.28 0.2K
11:22 58.18 58.18 58.18 58.18 0.7K
11:24 58.20 58.20 58.20 58.20 0.7K
11:25 58.17 58.17 58.17 58.17 2.2K
11:26 58.17 58.17 58.17 58.17 0.3K
11:27 58.17 58.17 58.17 58.17 1.2K
11:28 58.22 58.22 58.22 58.22 0.4K
11:29 58.18 58.18 58.18 58.18 1.9K
11:30 58.17 58.17 58.17 58.17 0.7K
11:31 58.10 58.10 58.10 58.10 1.1K
11:32 58.05 58.05 58.03 58.03 0.5K
11:33 58.07 58.07 58.07 58.07 1.5K
11:40 58.15 58.15 58.15 58.15 1.6K
11:50 58.22 58.22 58.22 58.22 2.3K
11:52 58.24 58.24 58.24 58.24 2.2K
11:55 58.24 58.24 58.24 58.24 0.7K
11:56 58.16 58.16 58.16 58.16 2.3K
12:04 58.30 58.30 58.30 58.30 0.7K
12:05 58.29 58.29 58.25 58.25 1.5K
12:09 58.27 58.27 58.27 58.27 0.9K
12:11 58.29 58.29 58.29 58.29 0.8K
12:16 58.25 58.25 58.20 58.20 1.9K
12:17 58.15 58.15 58.15 58.15 0.6K
12:19 58.15 58.27 58.15 58.27 1.9K
12:20 58.28 58.28 58.28 58.28 0.8K
12:23 58.34 58.34 58.34 58.34 1.0K
12:27 58.40 58.40 58.40 58.40 1.1K
12:28 58.40 58.52 58.40 58.52 2.2K
12:29 58.37 58.37 58.37 58.37 2.3K
12:39 58.39 58.39 58.39 58.39 1.2K
12:42 58.44 58.44 58.44 58.44 1.5K
12:43 58.47 58.47 58.47 58.47 1.7K
12:50 58.40 58.40 58.40 58.40 3.3K
13:04 58.52 58.52 58.52 58.52 1.1K
13:06 58.54 58.54 58.54 58.54 1.8K
13:10 58.51 58.51 58.51 58.51 0.9K
13:11 58.50 58.50 58.48 58.48 2.1K
13:14 58.51 58.51 58.51 58.51 0.8K
13:17 58.48 58.48 58.48 58.48 0.8K
13:22 58.49 58.49 58.49 58.49 2.4K
13:28 58.28 58.38 58.28 58.38 1.6K
13:29 58.40 58.40 58.40 58.40 1.9K
13:36 58.34 58.34 58.34 58.34 1.7K
13:42 58.23 58.23 58.23 58.23 0.7K
13:49 58.23 58.23 58.23 58.23 0.3K
13:51 58.17 58.17 58.17 58.17 0.4K
13:53 58.20 58.20 58.20 58.20 1.0K
13:54 58.18 58.18 58.18 58.18 0.3K
13:55 58.15 58.16 58.15 58.16 0.7K
13:56 58.17 58.17 58.17 58.17 0.4K
13:57 58.17 58.17 58.17 58.17 0.3K
13:59 58.19 58.19 58.19 58.19 0.6K
14:00 58.17 58.17 58.17 58.17 2.5K
14:12 58.02 58.02 58.02 58.02 0.6K
14:17 58.06 58.06 58.06 58.06 0.6K
14:18 58.06 58.07 58.06 58.07 0.6K
14:19 58.05 58.05 58.05 58.05 0.9K
14:22 58.03 58.03 58.03 58.03 0.1K
14:23 58.05 58.09 58.05 58.09 1.0K
14:27 58.11 58.11 58.11 58.11 2.0K
14:36 58.20 58.20 58.17 58.17 1.5K
14:41 58.16 58.16 58.16 58.16 1.2K
14:44 58.17 58.27 58.17 58.27 2.5K
14:48 58.22 58.22 58.22 58.22 1.5K
14:54 58.24 58.24 58.24 58.24 0.8K
14:56 58.23 58.23 58.23 58.23 1.0K
14:57 58.13 58.21 58.13 58.21 8.8K
14:58 58.23 58.23 58.23 58.23 1.3K
15:02 58.31 58.31 58.30 58.31 4.9K
15:04 58.31 58.31 58.31 58.31 0.9K
15:05 58.36 58.38 58.36 58.38 0.5K
15:07 58.34 58.34 58.34 58.34 1.3K
15:11 58.27 58.27 58.27 58.27 0.2K
15:12 58.27 58.27 58.27 58.27 0.4K
15:13 58.31 58.31 58.28 58.28 3.3K
15:17 58.43 58.43 58.43 58.43 0.3K
15:18 58.41 58.41 58.41 58.41 0.6K
15:20 58.43 58.48 58.43 58.48 1.8K
15:22 58.47 58.47 58.47 58.47 0.1K
15:23 58.47 58.47 58.47 58.47 1.2K
15:25 58.55 58.55 58.55 58.55 0.9K
15:27 58.51 58.51 58.51 58.51 0.3K
15:28 58.44 58.45 58.44 58.45 1.7K
15:30 58.45 58.46 58.45 58.46 0.7K
15:31 58.45 58.45 58.45 58.45 0.6K
15:32 58.46 58.46 58.46 58.46 0.3K
15:34 58.46 58.46 58.46 58.46 2.5K
15:35 58.46 58.50 58.46 58.50 2.2K
15:36 58.52 58.52 58.49 58.49 2.3K
15:38 58.43 58.43 58.43 58.43 2.6K
15:41 58.40 58.40 58.40 58.40 0.6K
15:42 58.40 58.40 58.40 58.40 0.2K
15:43 58.40 58.46 58.40 58.46 3.6K
15:45 58.50 58.50 58.50 58.50 0.7K
15:46 58.54 58.54 58.54 58.54 0.1K
15:47 58.53 58.53 58.53 58.53 0.6K
15:48 58.58 58.62 58.58 58.62 1.4K
15:49 58.61 58.61 58.61 58.61 0.8K
15:50 58.58 58.58 58.55 58.55 1.0K
15:52 58.58 58.58 58.58 58.58 0.8K
15:53 58.54 58.57 58.53 58.53 1.1K
15:54 58.57 58.57 58.50 58.53 1.7K
15:55 58.54 58.54 58.54 58.54 4.1K
15:56 58.54 58.54 58.52 58.52 3.4K
15:57 58.51 58.53 58.51 58.53 6.9K
15:58 58.56 58.56 58.52 58.55 5.0K
15:59 58.55 58.63 58.55 58.55 27.9K
날짜 시가 고가 저가 종가 거래량
2025-10-01 58.62 59.57 58.62 59.13 0.2M
2025-09-30 58.93 59.47 58.24 58.61 0.3M
2025-09-29 59.00 60.20 58.81 59.08 0.2M
2025-09-26 59.50 59.59 57.98 58.55 0.3M
2025-09-25 61.36 61.36 59.05 59.38 0.3M
2025-09-24 60.30 61.65 60.00 61.48 0.5M
2025-09-23 60.40 60.91 60.04 60.11 0.3M
2025-09-22 61.93 62.00 60.30 60.59 0.4M
2025-09-19 63.47 63.68 62.06 62.63 0.8M
2025-09-18 62.51 63.74 62.34 63.47 0.3M
2025-09-17 63.39 63.53 61.82 62.68 0.8M
2025-09-16 62.19 63.47 61.73 62.90 0.4M
2025-09-15 62.72 63.27 62.51 62.55 0.9M
2025-09-12 61.50 62.60 61.19 62.53 0.6M
2025-09-11 62.89 63.35 61.51 61.67 0.3M
2025-09-10 64.02 64.49 62.15 62.96 0.6M
2025-09-09 63.50 64.08 63.18 63.80 0.5M
2025-09-08 63.60 64.76 62.90 63.68 0.8M
2025-09-05 63.00 64.33 61.92 62.57 1.3M
2025-09-04 59.87 62.33 59.06 62.04 1.3M
2025-09-03 59.57 60.89 59.30 59.87 0.8M
2025-09-02 54.44 58.86 54.34 58.74 1.2M
2025-08-29 51.83 54.73 51.71 54.06 0.6M
2025-08-28 53.74 54.10 51.46 51.67 0.3M
2025-08-27 51.54 54.29 51.43 53.54 0.7M
2025-08-26 52.84 52.84 51.50 51.54 0.5M
2025-08-25 52.08 52.76 52.00 52.54 0.4M
2025-08-22 50.86 51.88 50.62 51.84 0.4M
2025-08-21 50.17 50.90 49.74 50.86 0.2M
2025-08-20 49.53 50.36 49.19 50.36 0.2M
2025-08-19 49.81 50.05 48.53 49.40 0.5M
2025-08-18 50.68 50.99 50.07 50.11 0.2M
2025-08-15 50.37 50.65 49.96 50.37 0.2M
2025-08-14 50.75 51.00 50.11 50.37 0.2M
2025-08-13 50.97 51.27 50.79 51.01 0.3M
2025-08-12 50.44 50.86 50.23 50.44 0.1M
2025-08-11 50.84 51.00 50.10 50.44 0.1M
2025-08-08 50.94 50.99 50.38 50.65 0.1M
2025-08-07 50.83 51.43 50.70 51.00 0.3M
2025-08-06 50.05 50.80 50.05 50.63 0.2M
2025-08-05 50.50 50.66 49.88 50.27 0.3M
2025-08-04 51.00 51.87 49.94 50.19 0.2M
2025-08-01 49.70 50.87 49.43 50.52 0.3M
2025-07-31 50.49 50.50 49.85 50.20 0.2M
2025-07-30 50.48 50.79 50.22 50.31 0.1M
2025-07-29 50.92 51.26 50.31 50.48 0.1M
2025-07-28 51.17 51.33 50.03 50.44 0.3M
2025-07-25 51.72 51.75 50.64 51.07 0.4M
2025-07-24 53.35 53.50 51.91 52.03 0.2M
2025-07-23 52.95 53.68 52.87 53.44 0.3M
2025-07-22 53.15 53.15 52.43 53.00 0.2M
2025-07-21 53.81 53.83 52.36 53.15 0.5M
2025-07-18 54.52 54.73 53.32 53.91 0.2M
2025-07-17 54.48 55.27 54.46 54.61 0.2M
2025-07-16 55.00 55.19 54.17 54.39 0.4M
2025-07-15 54.21 55.19 53.77 54.89 0.3M
2025-07-14 53.66 54.35 53.44 54.01 0.2M
2025-07-11 53.36 53.93 53.02 53.67 0.1M
2025-07-10 53.50 54.22 53.12 53.35 0.2M
2025-07-09 54.48 54.49 53.31 53.52 0.3M
2025-07-08 50.98 54.50 50.98 53.68 0.9M
2025-07-07 50.80 51.23 50.48 50.98 0.4M
2025-07-03 50.74 51.15 50.16 50.68 0.1M
2025-07-02 51.10 51.49 50.21 50.87 0.2M
2025-07-01 51.11 51.58 50.57 51.03 0.2M
2025-06-30 51.03 51.16 50.51 50.91 0.1M
2025-06-27 50.36 51.31 50.36 50.90 0.2M
2025-06-26 50.80 50.83 50.29 50.62 0.2M
2025-06-25 50.50 50.66 50.25 50.52 0.2M
2025-06-24 49.50 50.62 49.27 50.53 0.3M
2025-06-23 48.57 49.48 48.57 49.18 0.2M
2025-06-20 50.53 50.74 49.62 49.84 0.6M
2025-06-18 50.00 50.80 49.98 50.60 0.5M
2025-06-17 49.70 50.33 49.58 50.00 0.4M
2025-06-16 48.91 50.30 48.91 49.77 0.2M
2025-06-13 49.41 49.82 48.97 49.02 0.4M
2025-06-12 49.55 50.06 49.55 49.78 0.2M
2025-06-11 49.73 50.65 49.35 49.57 0.3M
2025-06-10 49.07 49.85 49.01 49.60 0.3M
2025-06-09 48.34 49.07 48.34 48.84 0.4M
2025-06-06 47.49 48.11 47.48 48.00 0.5M
2025-06-05 47.52 48.21 47.07 47.80 0.4M
2025-06-04 47.00 47.79 46.99 47.22 0.3M
2025-06-03 47.67 47.79 46.95 47.03 0.2M
2025-06-02 47.80 47.84 47.30 47.68 0.2M
2025-05-30 48.31 48.77 47.35 47.88 0.6M
2025-05-29 48.50 49.07 47.88 49.02 0.5M
2025-05-28 46.74 48.25 46.17 48.21 0.6M
2025-05-27 42.00 46.43 42.00 46.19 0.6M
2025-05-23 43.37 43.80 42.96 43.64 0.3M
2025-05-22 43.43 44.08 43.25 43.75 0.2M
2025-05-21 43.06 44.00 43.06 43.15 0.2M
2025-05-20 42.18 43.68 42.18 43.39 0.3M
2025-05-19 41.77 42.60 41.77 42.53 0.2M
2025-05-16 42.16 42.66 42.00 42.20 0.1M
2025-05-15 42.56 42.74 41.88 42.63 0.2M
2025-05-14 42.70 43.19 42.01 42.30 0.2M
2025-05-13 42.48 43.11 42.39 42.45 0.3M
2025-05-12 42.51 43.38 42.51 42.86 0.2M
2025-05-09 43.20 43.35 41.88 42.32 0.2M
2025-05-08 43.26 43.43 42.46 42.86 0.3M
2025-05-07 42.02 42.86 42.02 42.82 0.3M
2025-05-06 41.10 42.77 41.02 42.37 0.5M
2025-05-05 41.82 42.23 41.54 42.01 0.3M
2025-05-02 41.30 42.39 41.16 42.25 0.3M
2025-05-01 41.21 41.74 40.68 40.85 0.2M
2025-04-30 40.81 41.75 40.31 41.16 0.3M
2025-04-29 41.59 41.87 41.20 41.42 0.3M
2025-04-28 41.08 41.50 40.37 41.17 0.3M
2025-04-25 41.44 41.44 40.58 40.73 0.5M
2025-04-24 40.88 41.06 39.79 41.02 0.8M
2025-04-23 41.23 41.23 40.16 40.68 0.5M
2025-04-22 39.55 40.72 39.52 40.51 0.5M
2025-04-21 38.97 39.34 38.40 39.28 0.4M
2025-04-17 39.62 40.35 39.14 39.20 0.5M
2025-04-16 41.10 41.34 39.90 40.26 0.7M
2025-04-15 40.52 42.20 40.41 41.71 0.4M
2025-04-14 39.30 40.74 39.30 40.29 0.7M
2025-04-11 37.95 39.60 37.95 39.30 0.5M
2025-04-10 39.07 39.64 37.94 38.41 0.8M
2025-04-09 37.53 39.80 37.53 39.09 0.7M
2025-04-08 39.90 39.98 37.78 38.14 1.1M
2025-04-07 38.00 40.34 38.00 38.85 0.8M
2025-04-04 40.00 40.86 38.83 39.14 1.0M
2025-04-03 42.13 42.44 41.62 42.09 0.5M
2025-04-02 42.50 42.60 41.80 42.30 0.4M
2025-04-01 42.40 42.44 41.80 42.12 0.3M
2025-03-31 42.00 42.49 41.63 41.98 0.4M
2025-03-28 42.27 42.57 41.42 41.55 0.6M
2025-03-27 42.73 43.45 42.57 42.63 0.4M
2025-03-26 42.04 43.09 41.82 42.81 0.5M
2025-03-25 42.11 42.50 41.94 42.03 0.5M
2025-03-24 41.99 42.86 41.95 42.50 1.0M
2025-03-21 41.91 42.22 41.44 41.97 2.0M
2025-03-20 42.77 43.85 40.80 41.23 4.6M
2025-03-19 47.88 47.88 45.50 46.88 1.3M
2025-03-18 49.24 49.24 46.02 47.69 1.5M
2025-03-17 47.84 49.83 47.27 49.09 0.9M
2025-03-14 47.92 48.49 46.94 47.68 0.9M
2025-03-13 47.96 48.68 46.73 46.75 0.4M
2025-03-12 48.63 48.70 47.87 48.65 0.3M
2025-03-11 48.50 49.27 47.92 48.68 0.4M
2025-03-10 48.80 49.66 47.88 48.26 0.5M
2025-03-07 50.10 50.16 48.19 48.84 0.5M
2025-03-06 49.56 51.52 49.40 50.31 1.0M
2025-03-05 47.73 50.00 47.62 49.52 0.7M
2025-03-04 47.00 47.77 46.16 47.35 0.5M
2025-03-03 47.09 47.34 46.40 46.84 0.6M
2025-02-28 46.10 46.87 45.03 46.79 0.8M
2025-02-27 48.51 48.65 46.02 47.15 0.9M
2025-02-26 51.68 51.68 47.52 49.00 1.3M
2025-02-25 55.30 55.31 49.82 52.08 2.7M
2025-02-24 49.47 51.99 49.25 50.10 0.9M
2025-02-21 51.60 51.82 48.75 48.97 0.4M
2025-02-20 49.54 51.18 49.07 49.99 0.5M
2025-02-19 49.81 49.85 47.57 48.13 0.6M
2025-02-18 47.75 51.19 46.64 49.69 0.9M
2025-02-14 47.28 48.38 46.87 47.15 0.4M
2025-02-13 44.94 46.67 44.51 46.59 0.3M
2025-02-12 45.27 45.84 44.79 44.89 0.2M
2025-02-11 45.62 45.79 44.64 45.20 0.3M
2025-02-10 46.81 46.81 45.33 45.63 0.2M
2025-02-07 46.14 47.20 45.58 46.32 0.2M
2025-02-06 45.82 46.00 45.00 45.45 0.4M
2025-02-05 44.51 45.32 44.50 45.26 0.1M
2025-02-04 44.52 45.85 43.98 45.00 0.4M
2025-02-03 41.92 44.34 41.92 43.75 0.2M
2025-01-31 45.31 45.31 42.93 43.35 0.2M
2025-01-30 44.44 46.15 44.44 45.24 0.2M
2025-01-29 45.35 45.84 44.07 44.25 0.2M
2025-01-28 44.44 45.36 44.02 45.35 0.2M
2025-01-27 45.86 46.13 44.14 44.21 0.4M
2025-01-24 43.76 47.01 43.76 46.38 0.6M
2025-01-23 44.16 44.16 43.05 43.49 0.4M
2025-01-22 43.70 44.38 43.15 44.16 0.6M
2025-01-21 45.09 45.13 42.98 44.22 0.6M
2025-01-17 41.61 43.21 41.61 42.94 0.4M
2025-01-16 40.45 41.97 40.45 41.67 0.4M
2025-01-15 40.20 40.77 39.82 40.42 0.4M
2025-01-14 40.10 41.04 39.55 39.80 0.4M
2025-01-13 38.49 39.73 38.49 39.62 0.3M
2025-01-10 38.16 39.30 37.71 38.58 0.4M
2025-01-08 38.55 39.03 37.61 38.55 0.4M
2025-01-07 38.54 39.06 38.11 38.19 0.7M
2025-01-06 39.50 39.81 38.45 38.50 0.4M
2025-01-03 40.00 40.25 38.81 38.97 0.5M
2025-01-02 41.85 42.09 39.70 39.78 0.5M