JOYY Inc (JOYY)

JOYY
🏛️ 미국 →
59.13
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 30.53 32.30 30.51 31.59 0.3M
2022-12-29 31.99 32.61 30.89 32.10 0.7M
2022-12-28 32.93 33.20 31.39 31.83 0.8M
2022-12-27 32.00 33.39 32.00 33.18 1.0M
2022-12-23 33.27 33.42 31.74 31.94 0.5M
2022-12-22 34.25 34.49 32.87 33.40 0.4M
2022-12-21 32.24 34.87 32.00 34.54 0.5M
2022-12-20 31.00 32.24 30.74 32.24 0.4M
2022-12-19 33.00 33.14 31.30 31.85 0.7M
2022-12-16 32.77 34.25 32.77 32.85 0.5M
2022-12-15 34.01 34.96 32.75 32.90 0.7M
2022-12-14 34.78 35.10 33.94 33.96 0.4M
2022-12-13 35.52 36.11 34.16 34.59 0.6M
2022-12-12 34.31 34.84 32.79 34.31 1.1M
2022-12-09 33.09 35.73 32.70 34.88 1.4M
2022-12-08 32.42 33.71 32.25 32.84 0.9M
2022-12-07 31.96 32.50 31.13 31.17 0.8M
2022-12-06 31.89 32.54 31.17 32.39 0.8M
2022-12-05 31.00 31.95 30.28 31.51 1.1M
2022-12-02 29.01 30.37 28.51 29.85 1.0M
2022-12-01 29.61 30.72 29.27 29.39 0.7M
2022-11-30 30.90 31.19 30.12 30.46 1.8M
2022-11-29 28.25 30.34 27.39 29.91 1.1M
2022-11-28 26.97 28.02 26.97 27.53 0.4M
2022-11-25 27.30 27.72 26.91 27.11 0.4M
2022-11-23 27.51 28.13 27.00 27.84 0.3M
2022-11-22 26.53 27.44 26.44 27.04 0.6M
2022-11-21 27.60 27.80 26.62 26.83 0.4M
2022-11-18 29.20 29.51 28.00 28.14 0.5M
2022-11-17 28.38 30.24 28.13 29.60 0.9M
2022-11-16 31.59 31.59 29.82 29.85 0.4M
2022-11-15 30.70 32.93 30.70 32.29 0.7M
2022-11-14 29.43 30.04 28.96 29.49 0.3M
2022-11-11 29.07 30.00 28.91 29.63 0.6M
2022-11-10 26.95 28.19 26.75 28.00 0.3M
2022-11-09 27.40 27.40 25.01 25.36 0.8M
2022-11-08 27.79 28.24 26.64 27.92 0.4M
2022-11-07 29.15 29.16 27.88 28.29 0.5M
2022-11-04 28.40 29.10 27.62 28.63 0.6M
2022-11-03 25.78 27.93 25.78 26.67 0.4M
2022-11-02 27.10 27.50 26.27 26.54 0.7M
2022-11-01 26.69 27.55 26.47 27.17 0.5M
2022-10-31 23.94 25.80 23.92 25.23 0.4M
2022-10-28 24.61 25.12 23.91 24.34 0.6M
2022-10-27 25.53 26.42 25.44 25.62 0.6M
2022-10-26 23.69 26.85 23.69 26.15 0.7M
2022-10-25 23.07 24.59 22.96 23.72 0.6M
2022-10-24 23.86 23.88 21.38 22.52 1.5M
2022-10-21 24.77 25.65 24.27 25.23 0.5M
2022-10-20 24.81 26.97 24.81 25.13 0.7M
2022-10-19 25.58 26.15 23.84 24.54 0.8M
2022-10-18 27.59 27.73 26.08 26.26 0.2M
2022-10-17 27.10 27.69 26.94 27.01 0.3M
2022-10-14 26.48 26.92 26.13 26.55 0.4M
2022-10-13 24.00 26.34 23.72 26.29 0.6M
2022-10-12 24.49 25.26 24.19 24.77 0.5M
2022-10-11 24.80 24.99 23.94 24.43 0.5M
2022-10-10 26.20 26.23 25.23 25.33 0.5M
2022-10-07 28.65 28.65 26.81 26.88 0.5M
2022-10-06 28.96 29.50 28.49 29.06 0.2M
2022-10-05 29.27 29.82 28.36 29.03 0.4M
2022-10-04 26.98 29.75 26.98 29.42 0.7M
2022-10-03 25.81 26.49 25.48 26.39 0.4M
2022-09-30 24.87 26.26 24.81 26.00 0.4M
2022-09-29 25.56 26.14 24.83 25.10 0.8M
2022-09-28 25.61 26.34 25.58 26.13 0.2M
2022-09-27 26.37 26.99 25.65 26.04 0.3M
2022-09-26 26.24 27.07 26.03 26.03 0.2M
2022-09-23 25.92 26.34 25.51 25.86 0.5M
2022-09-22 27.02 27.56 26.16 26.51 0.3M
2022-09-21 27.16 27.50 26.31 26.68 0.5M
2022-09-20 27.40 28.43 27.12 27.68 0.4M
2022-09-19 26.96 27.50 26.83 27.43 0.2M
2022-09-16 27.05 27.27 26.52 27.24 0.7M
2022-09-15 27.71 28.25 27.51 27.55 0.2M
2022-09-14 28.68 28.68 27.38 27.79 0.3M
2022-09-13 29.05 29.50 28.67 28.70 0.2M
2022-09-12 29.47 30.22 29.43 29.89 0.3M
2022-09-09 29.30 29.86 29.07 29.25 0.4M
2022-09-08 29.33 29.66 28.12 28.52 0.3M
2022-09-07 27.85 30.11 27.75 30.00 0.4M
2022-09-06 29.02 29.02 27.79 28.03 0.5M
2022-09-02 30.25 30.27 28.85 29.02 0.4M
2022-09-01 29.89 30.70 29.35 30.22 0.7M
2022-08-31 28.37 30.50 27.80 30.32 2.0M
2022-08-30 30.78 31.93 26.81 28.04 1.4M
2022-08-29 32.16 32.89 30.70 30.78 0.9M
2022-08-26 34.75 34.79 31.53 32.43 1.2M
2022-08-25 30.20 31.94 29.83 31.30 0.7M
2022-08-24 26.60 29.62 26.25 29.50 0.6M
2022-08-23 27.79 27.79 26.68 27.13 0.4M
2022-08-22 27.00 27.69 26.38 27.39 0.5M
2022-08-19 27.20 27.69 26.79 27.02 0.3M
2022-08-18 26.81 27.34 26.42 27.11 0.5M
2022-08-17 28.00 28.00 26.80 26.81 0.5M
2022-08-16 27.39 28.48 27.05 28.21 0.5M
2022-08-15 27.46 28.32 27.46 27.88 0.2M
2022-08-12 26.77 27.94 26.63 27.79 0.6M
2022-08-11 26.63 28.85 26.49 27.45 0.5M
2022-08-10 25.61 26.36 25.36 26.22 0.3M
2022-08-09 25.63 25.81 25.26 25.41 0.3M
2022-08-08 25.95 26.45 25.68 25.85 0.3M
2022-08-05 26.50 26.50 25.83 25.91 0.4M
2022-08-04 27.40 28.42 27.03 27.05 0.4M
2022-08-03 25.99 27.09 25.91 26.78 0.4M
2022-08-02 24.50 26.42 24.24 25.99 0.6M
2022-08-01 25.17 25.62 24.74 25.13 0.5M
2022-07-29 25.07 26.03 24.90 25.89 1.1M
2022-07-28 25.72 26.33 25.02 26.29 0.3M
2022-07-27 25.84 26.16 24.89 26.11 0.4M
2022-07-26 26.21 26.21 25.60 25.69 0.5M
2022-07-25 26.29 26.36 25.75 26.33 0.4M
2022-07-22 27.05 27.34 26.20 26.27 0.4M
2022-07-21 27.04 28.20 27.00 27.24 0.5M
2022-07-20 27.26 27.99 26.66 26.99 0.5M
2022-07-19 27.04 27.59 26.47 27.29 0.5M
2022-07-18 25.91 27.79 25.91 26.71 0.9M
2022-07-15 24.81 25.03 23.91 24.86 0.3M
2022-07-14 25.45 25.50 24.39 24.83 0.5M
2022-07-13 25.78 26.60 25.71 25.93 0.3M
2022-07-12 25.65 26.57 25.30 26.26 0.3M
2022-07-11 27.06 27.20 25.60 25.61 0.7M
2022-07-08 28.39 28.99 27.76 28.05 0.7M
2022-07-07 28.94 29.50 28.34 28.71 0.4M
2022-07-06 30.27 30.27 27.77 28.49 0.7M
2022-07-05 30.36 30.98 29.62 30.85 0.4M
2022-07-01 29.69 31.02 29.60 30.97 0.3M
2022-06-30 30.05 30.31 29.31 29.86 0.9M
2022-06-29 30.41 31.05 29.94 30.71 0.7M
2022-06-28 31.82 32.15 31.06 31.24 0.4M
2022-06-27 33.19 33.50 31.21 31.71 0.4M
2022-06-24 30.54 32.91 29.85 32.62 0.6M
2022-06-23 29.88 30.94 29.40 30.00 0.7M
2022-06-22 30.00 30.98 29.40 29.48 0.7M
2022-06-21 31.00 31.41 30.15 31.08 0.7M
2022-06-17 30.79 31.19 29.35 29.64 1.0M
2022-06-16 30.50 31.08 29.80 29.90 0.6M
2022-06-15 31.26 31.73 30.35 31.67 1.0M
2022-06-14 31.49 31.86 29.94 31.08 1.0M
2022-06-13 31.50 32.53 30.30 30.96 1.0M
2022-06-10 35.09 35.09 32.50 32.67 1.1M
2022-06-09 35.32 35.66 34.26 34.60 0.9M
2022-06-08 37.25 37.57 36.35 36.50 1.0M
2022-06-07 35.21 37.36 35.21 36.69 1.0M
2022-06-06 36.11 39.67 35.20 35.66 1.3M
2022-06-03 36.28 36.28 34.11 34.70 0.7M
2022-06-02 35.51 36.86 34.35 36.77 0.9M
2022-06-01 38.00 40.79 34.85 35.09 2.0M
2022-05-31 42.10 42.84 41.29 42.39 1.1M
2022-05-27 41.01 41.05 38.81 40.11 0.4M
2022-05-26 37.02 41.08 36.76 40.78 0.6M
2022-05-25 36.41 36.90 35.80 36.50 0.4M
2022-05-24 38.75 38.75 35.26 35.75 0.7M
2022-05-23 40.61 40.81 39.02 39.26 0.5M
2022-05-20 41.27 42.48 39.98 40.74 0.6M
2022-05-19 39.76 42.10 39.62 40.76 0.5M
2022-05-18 39.90 42.29 39.58 39.76 0.9M
2022-05-17 40.50 41.91 40.00 40.61 0.5M
2022-05-16 38.90 40.45 38.08 39.55 0.5M
2022-05-13 37.00 39.48 36.67 39.13 1.2M
2022-05-12 35.44 36.95 34.35 36.40 1.2M
2022-05-11 37.87 37.99 35.65 35.98 0.6M
2022-05-10 36.90 37.52 35.61 37.18 0.8M
2022-05-09 36.14 36.51 35.09 35.69 0.8M
2022-05-06 40.58 40.71 37.11 37.21 1.4M
2022-05-05 41.57 41.57 39.30 41.16 0.4M
2022-05-04 40.15 42.46 39.20 42.30 0.4M
2022-05-03 40.88 41.80 40.26 40.96 0.5M
2022-05-02 39.41 41.00 39.25 40.61 0.5M
2022-04-29 40.38 42.01 39.17 39.57 0.8M
2022-04-28 38.22 38.89 36.55 38.40 0.5M
2022-04-27 35.54 38.20 35.51 37.64 0.6M
2022-04-26 37.55 37.55 35.63 35.96 0.5M
2022-04-25 36.77 38.01 35.95 37.69 0.4M
2022-04-22 37.59 39.27 36.94 37.85 0.5M
2022-04-21 38.78 39.27 37.00 37.09 0.7M
2022-04-20 39.81 39.81 37.90 38.59 0.7M
2022-04-19 38.00 40.03 37.70 39.91 0.5M
2022-04-18 38.86 38.90 37.07 38.20 0.6M
2022-04-14 40.60 40.90 38.67 39.58 1.0M
2022-04-13 39.98 41.53 39.11 40.93 1.2M
2022-04-12 39.78 40.68 39.05 39.64 0.6M
2022-04-11 38.35 39.68 36.70 38.86 0.8M
2022-04-08 38.50 39.42 37.64 37.72 0.5M
2022-04-07 40.31 40.31 38.05 38.41 0.7M
2022-04-06 39.38 41.41 38.49 40.61 0.8M
2022-04-05 41.00 41.09 39.50 39.97 0.8M
2022-04-04 39.73 42.27 39.25 41.34 1.0M
2022-04-01 39.49 40.19 36.94 37.93 0.8M
2022-03-31 37.96 38.17 36.33 36.73 1.0M
2022-03-30 38.35 39.92 37.61 38.13 0.8M
2022-03-29 39.34 40.88 39.10 39.71 1.5M
2022-03-28 39.31 39.68 36.13 37.87 1.0M
2022-03-25 40.10 40.48 37.88 38.27 1.1M
2022-03-24 43.93 44.08 39.75 41.67 1.0M
2022-03-23 42.90 47.23 42.25 44.06 1.1M
2022-03-22 41.82 44.22 40.55 43.51 1.2M
2022-03-21 41.10 42.41 39.23 39.74 0.9M
2022-03-18 37.34 42.80 37.25 42.78 1.6M
2022-03-17 40.23 41.08 36.32 37.72 2.3M
2022-03-16 33.50 42.92 32.07 42.27 4.7M
2022-03-15 23.73 27.33 23.14 25.41 3.8M
2022-03-14 28.60 29.18 24.48 24.50 4.3M
2022-03-11 38.06 38.53 31.11 31.20 1.8M
2022-03-10 40.31 40.35 37.15 37.33 1.0M
2022-03-09 41.32 42.69 40.75 42.13 0.4M
2022-03-08 40.20 41.38 38.66 40.49 0.6M
2022-03-07 40.31 41.97 40.00 40.12 0.7M
2022-03-04 42.62 43.35 40.95 41.33 0.7M
2022-03-03 44.94 45.08 43.56 43.85 0.5M
2022-03-02 45.25 45.57 43.20 45.04 0.8M
2022-03-01 46.01 47.90 44.75 44.82 0.8M
2022-02-28 47.49 47.94 45.68 46.29 0.6M
2022-02-25 46.88 48.80 46.16 48.63 0.3M
2022-02-24 43.37 47.12 42.87 46.97 0.9M
2022-02-23 49.16 49.57 45.16 45.45 0.8M
2022-02-22 50.41 50.99 48.15 48.51 0.7M
2022-02-18 52.48 52.53 51.55 52.05 0.4M
2022-02-17 52.63 53.55 52.34 53.10 0.5M
2022-02-16 52.24 53.15 51.53 53.11 0.3M
2022-02-15 50.58 52.90 50.58 52.78 0.5M
2022-02-14 47.85 49.77 47.30 49.65 0.4M
2022-02-11 50.75 52.24 47.94 48.13 0.4M
2022-02-10 48.50 51.04 48.50 50.88 0.4M
2022-02-09 47.88 49.95 47.36 49.72 0.5M
2022-02-08 45.85 47.59 45.31 47.10 0.4M
2022-02-07 47.94 48.97 46.00 46.07 0.3M
2022-02-04 47.54 48.74 47.25 48.16 0.3M
2022-02-03 47.89 48.25 47.07 47.22 0.2M
2022-02-02 50.29 50.53 48.15 48.24 0.2M
2022-02-01 50.88 51.50 49.62 50.53 0.4M
2022-01-31 46.00 51.60 45.99 50.56 1.0M
2022-01-28 44.52 45.60 42.45 45.46 0.6M
2022-01-27 45.56 45.73 43.19 44.39 0.6M
2022-01-26 47.25 47.44 44.79 45.18 0.3M
2022-01-25 45.37 47.54 44.69 46.56 0.4M
2022-01-24 46.43 46.43 43.44 45.79 1.0M
2022-01-21 50.43 50.99 47.76 47.91 0.8M
2022-01-20 52.49 53.25 50.25 50.71 0.5M
2022-01-19 50.82 51.50 50.12 50.56 0.5M
2022-01-18 50.68 51.70 50.31 50.70 0.5M
2022-01-14 50.50 51.51 49.90 51.51 0.5M
2022-01-13 53.24 53.50 50.34 50.48 0.7M
2022-01-12 52.90 55.14 52.31 53.39 0.9M
2022-01-11 49.22 52.00 48.71 51.85 0.7M
2022-01-10 49.39 49.52 47.08 49.12 0.4M
2022-01-07 49.05 50.61 48.74 49.38 0.4M
2022-01-06 46.36 49.93 45.89 48.69 0.8M
2022-01-05 44.51 47.69 44.51 46.08 0.5M
2022-01-04 45.75 45.83 44.27 45.07 0.5M
2022-01-03 45.64 47.93 44.80 45.91 0.3M