JOYY Inc

JOYY
🏛️ 영국 →
58.06
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 39.10 39.86 39.10 85.50 0.0M
2023-12-28 39.46 39.75 39.16 85.50 0.0M
2023-12-27 39.62 39.62 38.27 85.50 0.0M
2023-12-22 39.46 40.05 38.76 85.50 0.0M
2023-12-21 40.10 41.00 40.00 85.50 0.0M
2023-12-20 40.16 40.50 39.50 85.50 0.0M
2023-12-19 38.50 39.98 38.28 85.50 0.0M
2023-12-18 38.52 38.98 38.03 85.50 0.0M
2023-12-15 38.94 38.94 38.12 85.50 0.0M
2023-12-14 38.47 38.95 38.10 85.50 0.0M
2023-12-13 38.60 39.00 38.14 85.50 0.0M
2023-12-12 36.94 39.05 36.29 85.50 0.0M
2023-12-11 37.16 37.27 36.27 85.50 0.0M
2023-12-08 37.40 37.64 37.13 85.50 0.0M
2023-12-07 37.38 37.62 37.36 85.50 0.0M
2023-12-06 37.88 37.99 37.43 85.50 0.0M
2023-12-05 37.32 37.71 36.83 85.50 0.0M
2023-12-04 37.00 38.23 36.67 85.50 0.0M
2023-12-01 38.41 38.60 37.04 85.50 0.0M
2023-11-30 38.88 38.88 37.41 85.50 0.0M
2023-11-29 39.36 39.71 38.39 85.50 0.0M
2023-11-28 39.37 39.94 38.89 85.50 0.0M
2023-11-27 41.66 41.66 39.24 85.50 0.0M
2023-11-24 41.02 41.84 40.80 85.50 0.0M
2023-11-23 85.50 85.50 85.50 85.50 0.0M
2023-11-22 41.37 41.49 40.34 85.50 0.0M
2023-11-21 41.66 41.66 40.85 85.50 0.0M
2023-11-20 41.92 42.62 41.52 85.50 0.0M
2023-11-17 42.00 42.00 41.14 85.50 0.0M
2023-11-16 42.47 42.47 41.00 85.50 0.0M
2023-11-15 41.92 43.16 41.92 85.50 0.0M
2023-11-14 42.11 42.50 41.73 85.50 0.0M
2023-11-13 41.48 41.97 41.11 85.50 0.0M
2023-11-10 40.69 41.39 40.40 85.50 0.0M
2023-11-09 41.92 41.92 41.92 85.50 0.0M
2023-11-08 41.75 42.04 41.75 85.50 0.0M
2023-11-07 42.00 42.28 41.22 85.50 0.0M
2023-11-06 41.81 42.12 41.54 85.50 0.0M
2023-11-03 41.17 41.83 40.87 85.50 0.0M
2023-11-02 39.81 40.48 39.55 85.50 0.0M
2023-11-01 38.82 39.49 38.82 85.50 0.0M
2023-10-31 39.14 39.14 38.27 85.50 0.0M
2023-10-30 38.97 39.23 38.61 85.50 0.0M
2023-10-27 39.03 39.66 38.71 85.50 0.0M
2023-10-26 38.49 38.91 38.07 85.50 0.0M
2023-10-25 39.72 39.72 38.80 85.50 0.0M
2023-10-24 38.53 40.08 38.53 85.50 0.0M
2023-10-23 38.68 38.84 38.47 85.50 0.0M
2023-10-20 39.09 39.42 38.85 85.50 0.0M
2023-10-19 39.92 40.49 39.49 85.50 0.0M
2023-10-18 39.75 40.22 39.40 85.50 0.0M
2023-10-17 40.49 40.76 40.01 85.50 0.0M
2023-10-16 40.61 40.63 39.95 85.50 0.0M
2023-10-13 41.11 41.31 40.77 85.50 0.0M
2023-10-12 41.38 41.67 40.96 85.50 0.0M
2023-10-11 41.94 42.16 41.31 85.50 0.0M
2023-10-10 40.64 41.71 40.39 85.50 0.0M
2023-10-09 39.49 40.30 39.49 85.50 0.0M
2023-10-06 38.63 40.08 38.61 85.50 0.0M
2023-10-05 38.35 38.35 38.33 85.50 0.0M
2023-10-04 38.35 38.35 38.10 85.50 0.0M
2023-10-03 38.42 38.61 38.42 85.50 0.0M
2023-10-02 38.11 38.36 37.84 85.50 0.0M
2023-09-29 38.52 39.15 38.18 85.50 0.0M
2023-09-28 37.89 38.50 37.80 85.50 0.0M
2023-09-27 39.50 39.50 38.36 85.50 0.0M
2023-09-26 39.66 39.78 39.32 85.50 0.0M
2023-09-25 39.36 40.00 39.36 85.50 0.0M
2023-09-22 39.86 40.12 39.86 85.50 0.0M
2023-09-21 39.20 39.35 38.94 85.50 0.0M
2023-09-20 39.68 40.21 39.68 85.50 0.0M
2023-09-19 39.46 39.76 39.42 85.50 0.0M
2023-09-18 38.40 39.08 38.30 85.50 0.0M
2023-09-15 38.19 38.36 38.12 85.50 0.0M
2023-09-14 38.21 38.35 37.90 85.50 0.0M
2023-09-13 37.75 38.14 37.75 85.50 0.0M
2023-09-12 36.24 38.01 36.24 85.50 0.0M
2023-09-11 37.58 38.06 37.58 85.50 0.0M
2023-09-08 36.64 38.00 36.64 85.50 0.0M
2023-09-07 35.79 36.27 35.13 85.50 0.0M
2023-09-06 34.78 36.32 34.78 85.50 0.0M
2023-09-05 34.36 34.80 34.31 85.50 0.0M
2023-09-04 85.50 85.50 85.50 85.50 0.0M
2023-09-01 34.32 35.25 34.32 85.50 0.0M
2023-08-31 34.94 35.12 34.69 85.50 0.0M
2023-08-30 33.91 34.83 33.48 85.50 0.0M
2023-08-29 33.16 34.01 33.16 85.50 0.0M
2023-08-25 32.11 32.11 32.11 85.50 0.0M
2023-08-24 33.02 33.02 32.60 85.50 0.0M
2023-08-23 32.06 32.49 32.06 85.50 0.0M
2023-08-22 85.50 85.50 85.50 85.50 0.0M
2023-08-21 31.76 32.39 31.76 85.50 0.0M
2023-08-18 31.72 32.04 31.71 85.50 0.0M
2023-08-17 32.89 33.43 32.85 85.50 0.0M
2023-08-16 31.66 31.78 31.66 85.50 0.0M
2023-08-15 31.75 31.75 31.75 85.50 0.0M
2023-08-14 31.90 32.11 31.60 85.50 0.0M
2023-08-11 32.12 32.12 31.75 85.50 0.0M
2023-08-10 32.96 33.40 32.96 85.50 0.0M
2023-08-09 32.60 32.86 32.60 85.50 0.0M
2023-08-08 32.28 32.50 32.24 85.50 0.0M
2023-08-07 33.86 33.86 32.76 85.50 0.0M
2023-08-04 34.30 34.39 34.30 85.50 0.0M
2023-08-03 33.21 33.23 33.21 85.50 0.0M
2023-08-02 33.21 33.21 32.21 85.50 0.0M
2023-08-01 34.76 34.76 33.81 85.50 0.0M
2023-07-31 34.81 34.96 34.32 85.50 0.0M
2023-07-28 33.77 34.50 33.63 85.50 0.0M
2023-07-27 32.15 32.79 32.15 85.50 0.0M
2023-07-26 33.86 33.86 33.12 85.50 0.0M
2023-07-25 33.84 34.25 33.46 85.50 0.0M
2023-07-24 32.70 33.63 32.70 85.50 0.0M
2023-07-21 33.14 33.14 32.77 85.50 0.0M
2023-07-20 32.90 33.39 32.90 85.50 0.0M
2023-07-19 33.38 33.52 33.38 85.50 0.0M
2023-07-18 34.30 34.30 32.51 85.50 0.0M
2023-07-17 33.97 34.59 33.97 85.50 0.0M
2023-07-14 34.33 34.33 34.09 85.50 0.0M
2023-07-13 34.89 34.89 34.57 85.50 0.0M
2023-07-12 33.99 34.39 33.89 85.50 0.0M
2023-07-11 32.57 32.57 31.96 85.50 0.0M
2023-07-10 31.95 32.08 31.95 85.50 0.0M
2023-07-07 31.95 32.18 31.95 85.50 0.0M
2023-07-06 31.26 31.84 31.26 85.50 0.0M
2023-07-05 31.75 32.07 31.30 85.50 0.0M
2023-07-04 85.50 85.50 85.50 85.50 0.0M
2023-07-03 30.69 32.03 30.69 85.50 0.0M
2023-06-30 30.47 30.70 30.23 85.50 0.0M
2023-06-29 30.38 30.57 30.22 85.50 0.0M
2023-06-28 30.49 30.59 30.23 85.50 0.0M
2023-06-27 29.86 30.91 29.86 85.50 0.0M
2023-06-26 85.50 85.50 85.50 85.50 0.0M
2023-06-23 29.09 29.28 29.09 85.50 0.0M
2023-06-22 29.96 29.96 29.96 85.50 0.0M
2023-06-21 29.78 30.02 29.77 85.50 0.0M
2023-06-20 30.07 30.07 29.65 85.50 0.0M
2023-06-19 85.50 85.50 85.50 85.50 0.0M
2023-06-16 30.52 30.80 29.90 85.50 0.0M
2023-06-15 30.04 30.68 29.96 85.50 0.0M
2023-06-14 29.28 30.37 29.28 85.50 0.0M
2023-06-13 29.98 29.98 29.44 85.50 0.0M
2023-06-12 29.63 29.77 29.48 85.50 0.0M
2023-06-09 29.68 29.68 28.63 85.50 0.0M
2023-06-08 29.93 29.93 29.53 85.50 0.0M
2023-06-07 29.42 29.42 28.97 85.50 0.0M
2023-06-06 28.83 29.10 28.83 85.50 0.0M
2023-06-05 28.15 28.15 27.88 85.50 0.0M
2023-06-02 28.08 28.89 28.08 85.50 0.0M
2023-06-01 24.80 27.70 24.80 85.50 0.0M
2023-05-31 27.12 27.12 24.30 85.50 0.0M
2023-05-30 28.01 28.20 26.96 85.50 0.0M
2023-05-26 85.50 85.50 85.50 85.50 0.0M
2023-05-25 85.50 85.50 85.50 85.50 0.0M
2023-05-24 27.88 27.88 27.88 85.50 0.0M
2023-05-23 28.18 28.18 28.18 85.50 0.0M
2023-05-22 28.76 28.76 28.73 85.50 0.0M
2023-05-19 28.35 28.44 28.35 85.50 0.0M
2023-05-18 29.01 29.01 28.49 85.50 0.0M
2023-05-17 29.31 29.60 29.31 85.50 0.0M
2023-05-16 29.59 29.81 29.59 85.50 0.0M
2023-05-15 29.69 30.06 29.69 85.50 0.0M
2023-05-12 85.50 85.50 85.50 85.50 0.0M
2023-05-11 29.04 29.64 29.04 85.50 0.0M
2023-05-10 28.36 28.36 28.36 85.50 0.0M
2023-05-09 85.50 85.50 85.50 85.50 0.0M
2023-05-05 29.93 29.93 29.93 85.50 0.0M
2023-05-04 85.50 85.50 85.50 85.50 0.0M
2023-05-03 85.50 85.50 85.50 85.50 0.0M
2023-05-02 30.08 30.08 29.24 85.50 0.0M
2023-04-28 30.62 30.62 30.62 85.50 0.0M
2023-04-27 29.19 29.31 29.19 85.50 0.0M
2023-04-26 27.75 27.75 27.75 85.50 0.0M
2023-04-25 27.38 27.38 27.33 85.50 0.0M
2023-04-24 28.46 28.46 28.32 85.50 0.0M
2023-04-21 28.29 28.31 28.29 85.50 0.0M
2023-04-20 29.13 29.13 28.92 85.50 0.0M
2023-04-19 29.77 29.77 29.77 85.50 0.0M
2023-04-18 85.50 85.50 85.50 85.50 0.0M
2023-04-17 30.06 30.06 30.06 85.50 0.0M
2023-04-14 29.80 29.84 29.65 85.50 0.0M
2023-04-13 30.00 30.23 30.00 85.50 0.0M
2023-04-12 29.39 29.49 29.39 85.50 0.0M
2023-04-11 30.29 30.29 30.12 85.50 0.0M
2023-04-06 30.20 30.32 30.20 85.50 0.0M
2023-04-05 30.61 30.61 30.02 85.50 0.0M
2023-04-04 31.80 31.80 30.97 85.50 0.0M
2023-04-03 31.60 31.97 31.56 85.50 0.0M
2023-03-31 31.77 31.77 31.57 85.50 0.0M
2023-03-30 30.76 31.55 30.76 85.50 0.0M
2023-03-29 30.67 30.67 30.46 85.50 0.0M
2023-03-28 30.30 30.58 30.30 85.50 0.0M
2023-03-27 29.63 29.63 29.63 85.50 0.0M
2023-03-24 30.41 30.41 29.96 85.50 0.0M
2023-03-23 30.36 30.76 30.15 85.50 0.0M
2023-03-22 29.94 29.94 29.61 85.50 0.0M
2023-03-21 28.92 28.92 28.52 85.50 0.0M
2023-03-20 28.83 29.60 28.43 85.50 0.0M
2023-03-17 28.19 28.81 28.19 85.50 0.0M
2023-03-16 26.36 27.90 26.36 85.50 0.0M
2023-03-15 27.00 27.00 26.52 85.50 0.0M
2023-03-14 27.73 27.73 27.34 85.50 0.0M
2023-03-13 28.26 28.26 27.99 85.50 0.0M
2023-03-10 28.99 28.99 28.99 85.50 0.0M
2023-03-09 29.74 29.74 29.06 85.50 0.0M
2023-03-08 29.81 29.91 29.81 85.50 0.0M
2023-03-07 30.93 30.95 30.52 85.50 0.0M
2023-03-06 32.45 32.45 31.71 85.50 0.0M
2023-03-03 32.53 32.76 32.53 85.50 0.0M
2023-03-02 32.52 32.52 32.52 85.50 0.0M
2023-03-01 31.40 32.45 31.40 85.50 0.0M
2023-02-28 31.23 31.23 31.23 85.50 0.0M
2023-02-27 32.00 32.00 31.30 85.50 0.0M
2023-02-24 31.83 31.83 31.83 85.50 0.0M
2023-02-23 32.39 32.39 32.39 85.50 0.0M
2023-02-22 32.53 32.53 32.53 85.50 0.0M
2023-02-21 85.50 85.50 85.50 85.50 0.0M
2023-02-20 85.50 85.50 85.50 85.50 0.0M
2023-02-17 33.61 33.61 33.61 85.50 0.0M
2023-02-16 35.06 35.10 35.06 85.50 0.0M
2023-02-15 34.19 34.67 34.19 85.50 0.0M
2023-02-14 34.61 34.61 34.61 85.50 0.0M
2023-02-13 35.98 35.98 35.98 85.50 0.0M
2023-02-10 35.64 35.64 35.32 85.50 0.0M
2023-02-09 85.50 85.50 85.50 85.50 0.0M
2023-02-08 36.45 36.45 36.45 85.50 0.0M
2023-02-07 36.61 36.76 36.61 85.50 0.0M
2023-02-06 85.50 85.50 85.50 85.50 0.0M
2023-02-03 36.48 36.48 36.48 85.50 0.0M
2023-02-02 36.75 36.75 36.75 85.50 0.0M
2023-02-01 35.68 38.79 35.68 85.50 0.0M
2023-01-31 35.96 35.96 35.66 85.50 0.0M
2023-01-30 85.50 85.50 85.50 85.50 0.0M
2023-01-27 37.61 38.02 37.61 85.50 0.0M
2023-01-26 37.01 37.99 37.01 85.50 0.0M
2023-01-25 85.50 85.50 85.50 85.50 0.0M
2023-01-24 37.41 37.42 37.41 85.50 0.0M
2023-01-23 38.68 38.74 37.99 85.50 0.0M
2023-01-20 85.50 85.50 85.50 85.50 0.0M
2023-01-19 85.50 85.50 85.50 85.50 0.0M
2023-01-18 36.83 37.11 36.83 85.50 0.0M
2023-01-17 38.04 38.04 37.02 85.50 0.0M
2023-01-16 85.50 85.50 85.50 85.50 0.0M
2023-01-13 37.88 37.88 37.88 85.50 0.0M
2023-01-12 36.00 36.26 35.66 85.50 0.0M
2023-01-11 36.94 36.96 36.94 85.50 0.0M
2023-01-10 37.25 37.25 37.25 85.50 0.0M
2023-01-09 38.46 38.46 38.46 85.50 0.0M
2023-01-06 38.51 38.55 38.51 85.50 0.0M
2023-01-05 38.17 38.89 38.17 85.50 0.0M
2023-01-04 37.10 37.37 37.10 85.50 0.0M
2023-01-03 85.50 85.50 85.50 85.50 0.0M