JOYY Inc (JOYY) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	83.13	84.16	81.98	82.61	-0.66%	201,000
2026-10-15	81.37	84.75	80.30	83.16	+1.08%	305,600
2026-10-14	82.50	83.00	81.91	82.27	-0.32%	216,300
2026-10-13	82.29	82.63	81.76	82.53	+0.43%	223,200
2026-10-12	81.44	82.26	80.97	82.18	+1.39%	198,800
2026-10-09	81.00	82.15	80.39	81.05	+0.25%	456,500
2026-10-08	81.33	81.93	80.33	80.85	-0.59%	201,400
2026-10-07	80.77	81.70	80.19	81.33	+0.84%	169,500
2026-10-06	80.87	81.35	80.19	80.65	+0.19%	173,800
2026-10-05	79.98	81.14	79.81	80.50	+1.65%	288,900
2026-10-02	80.79	80.79	78.41	79.19	-1.38%	174,200
2026-10-01	80.45	80.56	79.29	80.30	+0.06%	207,800
2026-09-30	79.41	80.78	79.40	80.25	-0.43%	428,900
2026-09-29	80.87	81.04	80.06	80.60	+0.01%	292,500
2026-09-28	79.37	81.00	79.31	80.59	+1.03%	228,200
2026-09-25	80.12	80.36	79.04	79.77	+0.09%	315,500
2026-09-24	79.87	80.39	79.30	79.70	-0.85%	359,400
2026-09-23	78.73	80.58	77.20	80.38	-0.83%	907,100
2026-09-22	79.87	81.26	79.20	81.05	+1.90%	514,000
2026-09-21	79.18	79.63	77.02	79.54	+1.03%	416,700
2026-09-18	79.41	79.41	78.12	78.73	-0.19%	311,100
2026-09-17	78.60	79.40	77.82	78.88	+0.15%	242,100
2026-09-16	77.38	79.17	77.35	78.76	+1.92%	585,400
2026-09-15	76.87	77.66	76.53	77.28	+0.13%	348,400
2026-09-14	77.26	77.99	77.00	77.18	-0.10%	487,200
2026-09-11	75.20	77.60	75.04	77.26	+3.25%	329,000
2026-09-10	73.89	75.84	73.89	74.83	+1.52%	363,400
2026-09-09	74.36	74.43	73.27	73.71	-0.87%	182,500
2026-09-08	74.59	75.18	74.00	74.36	-0.85%	511,900
2026-09-04	74.47	75.48	74.47	75.00	+0.55%	175,400
2026-09-03	74.56	74.83	73.61	74.59	+0.04%	207,600
2026-09-02	73.31	75.16	73.31	74.56	+0.70%	315,600
2026-09-01	74.52	75.42	73.52	74.04	-0.80%	303,100
2026-08-31	74.69	76.68	74.00	74.64	+0.15%	544,900
2026-08-28	74.83	76.38	73.00	74.53	-0.40%	615,400
2026-08-27	74.94	76.44	73.20	74.83	+0.03%	401,100
2026-08-26	76.19	80.90	72.99	74.81	-0.25%	813,800
2026-08-25	73.87	75.25	72.86	75.00	+2.08%	1,028,500
2026-08-24	73.62	74.32	73.11	73.47	-0.19%	251,000
2026-08-21	73.77	74.96	72.80	73.61	-0.22%	198,400
2026-08-20	74.89	75.83	72.80	73.77	-1.50%	321,400
2026-08-19	74.17	75.13	73.69	74.89	+1.56%	321,600
2026-08-18	74.23	74.60	73.41	73.74	+0.16%	214,200
2026-08-17	73.04	74.15	73.04	73.62	+0.82%	214,600
2026-08-14	72.30	73.64	72.30	73.02	+1.18%	210,100
2026-08-13	74.46	74.58	71.78	72.17	-2.68%	243,600
2026-08-12	75.98	75.98	74.10	74.16	+1.02%	296,900
2026-08-11	74.43	75.03	73.22	73.41	-1.96%	202,300
2026-08-10	74.67	75.16	74.31	74.88	+0.59%	222,600
2026-08-07	74.70	75.15	73.96	74.44	-0.39%	159,000
2026-08-06	74.80	75.57	74.30	74.73	-0.11%	180,400
2026-08-05	74.88	75.58	74.56	74.81	-0.08%	298,300
2026-08-04	74.31	74.95	73.58	74.87	+1.20%	171,400
2026-08-03	74.01	74.27	72.32	73.98	+0.56%	228,700
2026-07-31	72.34	73.89	71.48	73.57	+0.75%	293,600
2026-07-30	74.15	74.25	72.47	73.02	-1.31%	451,600
2026-07-29	75.49	75.50	73.62	73.99	-1.12%	243,900
2026-07-28	75.17	76.68	74.47	74.83	+0.04%	359,700
2026-07-27	74.73	75.55	74.07	74.80	+1.15%	472,400
2026-07-24	72.99	74.33	72.55	73.95	+1.89%	424,100
2026-07-23	72.32	73.17	71.80	72.58	+0.21%	255,400
2026-07-22	70.00	72.58	70.00	72.43	+0.74%	239,500
2026-07-21	71.30	72.96	71.08	71.90	+0.43%	234,900
2026-07-20	70.78	72.34	70.78	71.59	+2.17%	291,500
2026-07-17	68.50	70.54	68.42	70.07	+1.08%	145,000
2026-07-16	71.11	71.45	68.80	69.32	-2.26%	306,300
2026-07-15	70.01	71.62	70.01	70.92	+1.74%	256,200
2026-07-14	70.32	70.85	69.45	69.71	-0.06%	173,500
2026-07-13	70.40	70.75	69.46	69.75	-1.12%	162,800
2026-07-10	71.76	72.00	70.34	70.54	-1.70%	195,000
2026-07-09	70.47	71.77	69.95	71.76	+2.11%	207,800
2026-07-08	70.04	70.53	69.36	70.28	+0.98%	227,800
2026-07-07	69.74	70.50	69.26	69.60	+0.36%	207,400
2026-07-06	68.11	69.76	68.10	69.35	+3.11%	318,200
2026-07-02	66.90	67.90	66.43	67.26	+0.54%	297,800
2026-07-01	66.08	67.49	65.87	66.90	+1.38%	330,100
2026-06-30	66.10	66.47	65.10	65.99	+0.09%	216,800
2026-06-29	65.37	66.38	64.84	65.93	-1.10%	434,400
2026-06-26	66.00	67.39	66.00	66.66	+0.35%	433,700
2026-06-25	65.94	66.90	65.26	66.43	+0.79%	400,400
2026-06-24	66.29	67.23	65.24	65.91	-0.57%	308,400
2026-06-23	65.72	68.26	65.37	66.29	-1.43%	407,800
2026-06-22	65.72	67.45	65.31	67.25	+2.33%	203,000
2026-06-18	66.09	66.88	65.25	65.72	-1.05%	498,300
2026-06-17	67.01	67.55	66.08	66.42	-1.38%	274,300
2026-06-16	68.10	68.99	67.23	67.35	-2.18%	327,000
2026-06-15	68.00	69.93	67.83	68.85	+1.50%	273,800
2026-06-12	69.00	69.00	66.97	67.83	-0.50%	361,800
2026-06-11	68.00	68.62	66.82	68.17	-0.12%	427,100
2026-06-10	66.01	68.69	65.83	68.25	+3.27%	342,600
2026-06-09	66.50	67.27	64.58	66.09	-0.02%	356,000
2026-06-08	66.09	66.67	64.83	66.10	+0.02%	254,500
2026-06-05	67.99	68.04	65.49	66.09	-2.85%	412,700
2026-06-04	66.18	68.44	66.09	68.03	+1.60%	285,400
2026-06-03	68.13	68.69	66.67	66.96	-2.55%	383,800
2026-06-02	68.30	69.18	67.88	68.71	+0.51%	372,400
2026-06-01	67.50	68.90	67.45	68.36	+1.38%	382,100
2026-05-29	66.14	68.37	66.14	67.43	+2.28%	478,000
2026-05-28	63.90	66.80	63.75	65.93	+0.73%	443,100
2026-05-27	64.09	67.51	63.76	65.45	+2.12%	579,700
2026-05-26	60.87	65.80	60.60	64.09	+17.77%	787,300
2026-05-22	54.82	55.58	54.24	54.42	-2.87%	349,500
2026-05-21	56.22	56.53	54.80	56.03	-1.49%	335,900
2026-05-20	56.52	57.33	56.50	56.88	-0.02%	202,200
2026-05-19	57.00	57.25	56.67	56.89	-0.58%	162,000
2026-05-18	56.56	57.80	56.45	57.22	+1.58%	220,400
2026-05-15	57.06	57.50	56.08	56.33	-1.78%	239,000
2026-05-14	59.23	59.23	56.87	57.35	-3.79%	261,500
2026-05-13	57.66	60.08	57.50	59.61	+2.37%	295,400
2026-05-12	58.61	58.82	57.68	58.23	-1.36%	276,500
2026-05-11	59.17	59.50	58.61	59.03	+0.25%	200,100
2026-05-08	58.54	59.29	58.00	58.88	-0.20%	168,600
2026-05-07	60.20	60.20	57.94	59.00	-2.11%	269,000
2026-05-06	58.98	60.62	58.81	60.27	+2.59%	361,000
2026-05-05	59.45	59.58	58.56	58.75	-0.49%	175,800
2026-05-04	58.85	59.47	58.75	59.04	+0.32%	280,900
2026-05-01	59.23	59.34	58.00	58.85	-0.24%	184,400
2026-04-30	57.22	59.10	57.22	58.99	+3.09%	193,800
2026-04-29	57.50	57.69	56.08	57.22	-0.54%	413,800
2026-04-28	58.61	58.78	57.01	57.53	-1.84%	388,400
2026-04-27	59.41	59.96	58.36	58.61	-0.22%	403,500
2026-04-24	57.51	58.76	57.51	58.74	+1.71%	159,500
2026-04-23	59.04	59.45	57.14	57.75	-2.52%	448,400
2026-04-22	59.08	59.89	58.78	59.24	-2.29%	259,900
2026-04-21	62.88	62.88	60.29	60.63	-3.49%	390,000
2026-04-20	62.56	63.39	62.30	62.82	-0.05%	210,400
2026-04-17	63.65	64.00	61.97	62.85	-0.17%	267,700
2026-04-16	63.73	64.43	62.60	62.96	-0.17%	273,800
2026-04-15	62.98	63.63	62.60	63.07	+1.46%	207,300
2026-04-14	61.10	63.00	61.10	62.16	+2.68%	216,400
2026-04-13	60.04	60.77	60.04	60.54	+0.83%	169,900
2026-04-10	60.70	61.14	59.77	60.04	-1.15%	242,700
2026-04-09	61.15	62.00	60.48	60.74	-0.08%	223,100
2026-04-08	60.11	61.19	60.10	60.79	+3.68%	238,000
2026-04-07	59.53	60.28	58.34	58.63	-1.15%	215,100
2026-04-06	58.80	59.74	58.80	59.31	+1.38%	153,300
2026-04-02	57.68	58.70	57.68	58.50	+0.34%	209,300
2026-04-01	58.66	59.54	57.93	58.30	-0.15%	256,700
2026-03-31	56.89	58.78	56.89	58.39	+3.40%	551,300
2026-03-30	56.52	58.13	56.25	56.47	+0.09%	343,600
2026-03-27	57.75	58.82	56.33	56.42	-2.51%	352,600
2026-03-26	58.00	59.28	57.65	57.87	-1.31%	263,300
2026-03-25	58.43	59.69	58.28	58.64	+0.77%	291,700
2026-03-24	58.10	58.83	57.54	58.19	+0.15%	391,300
2026-03-23	58.70	59.33	57.53	58.10	-1.12%	413,200
2026-03-20	58.60	59.27	58.01	58.76	-0.42%	756,100
2026-03-19	59.99	60.46	58.58	59.01	-3.17%	847,900
2026-03-18	60.80	62.09	60.75	60.94	+0.23%	656,600
2026-03-17	60.94	61.74	60.27	60.80	-0.67%	435,100
2026-03-16	61.93	63.23	60.95	61.21	-0.86%	447,700
2026-03-13	61.64	64.44	61.50	61.74	+0.85%	444,800
2026-03-12	62.04	62.57	61.04	61.22	+0.11%	543,300
2026-03-11	61.25	62.65	60.88	61.15	+2.26%	637,200
2026-03-10	60.35	61.09	59.78	59.80	-0.89%	421,800
2026-03-09	60.40	60.43	59.20	60.34	-0.76%	320,800
2026-03-06	60.05	60.96	59.88	60.80	+0.40%	141,000
2026-03-05	59.81	60.67	59.45	60.56	+1.25%	229,600
2026-03-04	59.08	59.88	58.40	59.81	+1.46%	225,500
2026-03-03	58.88	59.40	58.34	58.95	-1.19%	419,500
2026-03-02	57.97	59.96	57.00	59.66	-0.02%	389,600
2026-02-27	62.59	63.27	59.20	59.67	-5.00%	421,200
2026-02-26	62.28	62.86	61.29	62.81	+0.50%	112,200
2026-02-25	61.85	62.92	61.85	62.50	+1.21%	116,100
2026-02-24	61.50	61.91	61.00	61.75	+0.21%	271,600
2026-02-23	62.56	63.05	61.44	61.62	-1.50%	288,800
2026-02-20	61.51	63.20	61.50	62.56	+0.94%	231,300
2026-02-19	61.93	62.20	61.11	61.98	+0.08%	197,900
2026-02-18	62.00	62.83	61.16	61.93	+1.44%	208,200
2026-02-17	60.65	61.38	60.01	61.05	-0.21%	251,000
2026-02-13	60.50	61.58	60.00	61.18	-0.23%	319,400
2026-02-12	64.70	64.76	60.59	61.32	-5.12%	452,700
2026-02-11	64.22	64.88	63.13	64.63	-0.11%	265,300
2026-02-10	64.82	65.35	63.97	64.70	-0.60%	132,700
2026-02-09	62.81	65.61	62.81	65.09	+3.17%	391,100
2026-02-06	62.50	63.89	62.33	63.09	+1.55%	381,200
2026-02-05	61.47	62.81	61.47	62.13	+0.32%	234,900
2026-02-04	62.60	62.60	60.84	61.93	-3.39%	1,027,400
2026-02-03	64.52	65.46	62.87	64.10	-0.80%	459,500
2026-02-02	64.75	65.02	64.02	64.62	+0.42%	316,900
2026-01-30	65.45	66.38	64.00	64.35	-3.10%	514,300
2026-01-29	67.38	67.55	64.01	66.41	-1.16%	535,200
2026-01-28	69.89	70.00	67.13	67.19	-2.01%	297,900
2026-01-27	70.00	70.13	67.82	68.57	-1.89%	216,500
2026-01-26	69.34	70.66	69.24	69.89	+0.71%	333,900
2026-01-23	68.24	69.45	67.69	69.40	+2.53%	318,400
2026-01-22	67.05	68.43	67.03	67.69	+2.19%	448,200
2026-01-21	68.07	69.00	65.81	66.24	-2.70%	408,800
2026-01-20	67.28	68.38	66.71	68.08	-2.03%	570,300
2026-01-16	69.31	70.25	68.00	69.49	-0.57%	470,800
2026-01-15	70.00	70.80	69.62	69.89	-0.04%	316,800
2026-01-14	70.10	70.71	69.21	69.92	-0.77%	383,900
2026-01-13	69.31	70.96	69.25	70.46	+1.66%	289,800
2026-01-12	67.60	70.48	67.60	69.31	+4.38%	675,100
2026-01-09	69.29	69.42	66.00	66.40	-4.36%	367,400
2026-01-08	67.94	70.25	67.67	69.43	+3.03%	578,300
2026-01-07	65.33	67.65	64.92	67.39	+2.98%	467,800
2026-01-06	67.00	68.34	64.90	65.44	-1.01%	307,700
2026-01-05	64.50	66.25	63.26	66.11	+2.12%	358,400
2026-01-02	65.26	66.54	64.60	64.74	-0.03%	360,300
2025-12-31	64.52	65.92	64.44	64.76	+1.01%	386,000
2025-12-30	65.50	65.72	63.70	64.11	-2.20%	333,100
2025-12-29	65.26	65.83	64.90	65.55	-0.64%	230,100
2025-12-26	65.18	66.29	64.51	65.97	+0.18%	135,100
2025-12-24	66.00	66.90	65.78	65.85	-0.29%	137,000
2025-12-23	65.60	66.44	65.24	66.04	+0.67%	273,600
2025-12-22	65.20	66.24	64.59	65.60	+0.64%	256,200
2025-12-19	64.00	66.50	63.99	65.18	+1.73%	997,900
2025-12-18	63.47	64.20	63.00	64.07	+1.39%	269,500
2025-12-17	62.84	64.28	62.84	63.19	+0.89%	200,500
2025-12-16	63.00	63.71	61.18	62.63	-1.37%	200,600
2025-12-15	64.47	64.72	63.26	63.50	-1.26%	252,800
2025-12-12	63.53	64.43	63.52	64.31	+1.39%	416,200
2025-12-11	63.91	64.76	63.06	63.43	-0.66%	297,400
2025-12-10	63.49	64.98	63.49	63.85	-0.20%	353,600
2025-12-09	63.60	64.28	63.14	63.98	-0.34%	279,300
2025-12-08	63.82	64.94	63.50	64.20	+0.53%	384,000
2025-12-05	63.04	64.79	63.00	63.86	+2.57%	476,800
2025-12-04	61.90	62.70	61.90	62.26	+0.53%	265,000
2025-12-03	62.30	63.60	61.80	61.93	-0.42%	398,400
2025-12-02	63.12	63.41	61.64	62.19	-1.94%	358,500
2025-12-01	63.24	63.95	62.81	63.42	+0.48%	382,900
2025-11-28	64.63	65.73	62.85	63.12	-0.39%	298,000
2025-11-26	64.67	64.67	63.01	63.37	-1.86%	319,400
2025-11-25	65.06	65.08	63.27	64.57	-0.40%	566,700
2025-11-24	63.25	65.50	63.25	64.83	+4.92%	714,500
2025-11-21	63.80	64.97	61.48	61.79	-3.00%	514,300
2025-11-20	63.82	67.85	62.77	63.70	+6.26%	1,395,800
2025-11-19	58.95	62.24	58.93	59.95	+1.01%	405,900
2025-11-18	58.04	59.72	57.95	59.35	+1.35%	414,000
2025-11-17	58.76	59.65	58.17	58.56	-0.20%	330,000
2025-11-14	57.73	59.92	57.59	58.68	+0.41%	263,200
2025-11-13	60.00	60.44	58.07	58.44	-2.37%	233,800
2025-11-12	60.59	60.85	59.27	59.86	-1.77%	271,200
2025-11-11	60.99	61.18	60.01	60.94	+0.00%	186,300
2025-11-10	61.57	61.57	60.42	60.94	+2.42%	214,500
2025-11-07	59.32	60.41	58.70	59.50	+0.34%	248,300
2025-11-06	59.57	60.41	59.18	59.30	-0.54%	154,500
2025-11-05	58.72	60.50	58.41	59.62	+1.36%	211,400
2025-11-04	59.51	60.14	58.46	58.82	-2.71%	214,500
2025-11-03	59.58	60.77	59.58	60.46	+1.94%	188,100
2025-10-31	60.00	60.51	59.20	59.31	-1.33%	209,500
2025-10-30	60.00	60.99	59.53	60.11	-0.68%	317,100
2025-10-29	59.84	61.00	59.84	60.52	+1.89%	202,800
2025-10-28	60.84	60.84	58.50	59.40	-2.72%	297,900
2025-10-27	60.58	61.51	60.58	61.06	+2.09%	212,500
2025-10-24	59.51	60.34	59.40	59.81	+0.50%	137,500
2025-10-23	58.94	59.93	58.65	59.51	+1.22%	160,000
2025-10-22	59.04	59.90	58.25	58.79	-0.71%	174,800
2025-10-21	58.70	60.26	58.70	59.21	+0.30%	363,900
2025-10-20	58.00	60.00	58.00	59.03	+3.58%	362,500

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+15.89%). 가장 약한 달: 3월 (-6.25%). 일별 데이터 2년치(2025–2026) 기준.

1월+4.19%
2월-0.36%
3월-6.25%
4월-0.55%
5월+15.89%
6월+1.65%
7월+4.17%
8월+3.95%
9월+4.08%
10월+0.30%
11월+4.40%
12월+2.11%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

JOYY Inc (JOYY)의 최근 종가는 얼마입니까?

2026-10-16 기준 82.61. Closelook 데이터 레이크의 일별 가격 기록 기준.

JOYY의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 84.75, 최저 54.24 (2026-10-16 기준).

JOYY Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 JOYY의 가장 강한 달은 5월(평균 +15.89%), 가장 약한 달은 3월(평균 -6.25%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.