시장 데이터를 불러오는 중
전체 종목
칸준 ADR 과거 주가
KANZHUN LIMITED - American Depository Shares · BZ · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KANZHUN LIMITED - American Depository Shares · BZ · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,583 | ₩21,253 | ₩20,583 | ₩21,079 | +2.41% | 266.9만 |
| 2026.10.08 | ₩20,006 | ₩20,395 | ₩19,966 | ₩20,342 | +1.67% | 730.1만 |
| 2026.10.07 | ₩20,033 | ₩20,315 | ₩19,893 | ₩20,167 | +0.67% | 240.1만 |
| 2026.10.06 | ₩20,234 | ₩20,496 | ₩20,073 | ₩20,248 | +0.07% | 311.6만 |
| 2026.10.05 | ₩20,060 | ₩20,502 | ₩19,705 | ₩20,234 | +0.87% | 480.5만 |
| 2026.10.02 | ₩19,832 | ₩20,080 | ₩19,725 | ₩19,872 | +0.20% | 486.2만 |
| 2026.10.01 | ₩19,913 | ₩20,060 | ₩19,678 | ₩20,033 | +0.61% | 651.9만 |
| 2026.09.30 | ₩19,028 | ₩19,866 | ₩18,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,832 |
| +4.23% |
| 706.6만 |
| 2026.09.29 | ₩19,122 | ₩19,216 | ₩18,760 | ₩18,988 | -0.70% | 525.1만 |
|---|
| 2026.09.28 | ₩18,452 | ₩19,142 | ₩18,331 | ₩19,001 | +2.98% | 700.1만 |
|---|
| 2026.09.25 | ₩19,095 | ₩19,149 | ₩18,800 | ₩18,908 | -0.98% | 367.6만 |
|---|
| 2026.09.24 | ₩19,189 | ₩19,511 | ₩18,794 | ₩19,055 | -0.70% | 663.7만 |
|---|
| 2026.09.23 | ₩19,645 | ₩19,743 | ₩19,229 | ₩19,310 | -1.71% | 455.2만 |
|---|
| 2026.09.22 | ₩19,417 | ₩19,893 | ₩19,236 | ₩19,859 | +2.28% | 1142만 |
|---|
| 2026.09.21 | ₩19,524 | ₩19,524 | ₩19,055 | ₩19,350 | -0.89% | 1101.3만 |
|---|
| 2026.09.18 | ₩19,859 | ₩20,161 | ₩19,785 | ₩19,832 | -0.13% | 623만 |
|---|
| 2026.09.17 | ₩20,114 | ₩20,167 | ₩19,765 | ₩19,886 | -1.13% | 549.1만 |
|---|
| 2026.09.16 | ₩20,301 | ₩20,402 | ₩19,859 | ₩20,114 | -0.92% | 697.3만 |
|---|
| 2026.09.15 | ₩20,516 | ₩20,703 | ₩20,094 | ₩20,147 | -1.80% | 932.9만 |
|---|
| 2026.09.14 | ₩21,481 | ₩21,481 | ₩20,489 | ₩20,703 | -3.62% | 4211.4만 |
|---|
| 2026.09.11 | ₩21,950 | ₩22,767 | ₩21,950 | ₩22,030 | +0.37% | 658.5만 |
|---|
| 2026.09.10 | ₩21,615 | ₩22,251 | ₩21,481 | ₩21,990 | +1.74% | 946.2만 |
|---|
| 2026.09.09 | ₩22,271 | ₩22,419 | ₩21,393 | ₩21,534 | -3.31% | 800.2만 |
|---|
| 2026.09.08 | ₩22,512 | ₩22,995 | ₩22,218 | ₩22,271 | -1.07% | 804.1만 |
|---|
| 2026.09.04 | ₩22,660 | ₩22,908 | ₩22,573 | ₩22,673 | +0.06% | 455.3만 |
|---|
| 2026.09.03 | ₩23,196 | ₩23,303 | ₩22,506 | ₩22,566 | -2.72% | 604.8만 |
|---|
| 2026.09.02 | ₩23,651 | ₩23,826 | ₩23,156 | ₩23,182 | -1.98% | 538.7만 |
|---|
| 2026.09.01 | ₩23,169 | ₩23,705 | ₩22,928 | ₩23,517 | +1.50% | 954.6만 |
|---|
| 2026.08.31 | ₩23,718 | ₩23,785 | ₩23,135 | ₩23,263 | -1.92% | 662.9만 |
|---|
| 2026.08.28 | ₩24,321 | ₩24,388 | ₩23,638 | ₩23,852 | -1.93% | 972만 |
|---|
| 2026.08.27 | ₩24,790 | ₩25,078 | ₩23,926 | ₩24,120 | -2.70% | 1194.2만 |
|---|
| 2026.08.26 | ₩22,472 | ₩25,909 | ₩22,271 | ₩25,246 | +12.34% | 2567.6만 |
|---|
| 2026.08.25 | ₩20,476 | ₩22,057 | ₩20,382 | ₩21,829 | +6.61% | 1434.8만 |
|---|
| 2026.08.24 | ₩21,373 | ₩21,628 | ₩20,194 | ₩20,690 | -3.20% | 502만 |
|---|
| 2026.08.21 | ₩21,239 | ₩21,474 | ₩20,931 | ₩21,373 | +0.63% | 475.3만 |
|---|
| 2026.08.20 | ₩21,280 | ₩21,387 | ₩20,790 | ₩21,146 | -0.63% | 586만 |
|---|
| 2026.08.19 | ₩21,172 | ₩21,615 | ₩20,837 | ₩21,548 | +1.77% | 652만 |
|---|
| 2026.08.18 | ₩21,052 | ₩21,387 | ₩20,878 | ₩21,172 | +0.57% | 558.5만 |
|---|
| 2026.08.17 | ₩20,878 | ₩21,172 | ₩20,529 | ₩20,837 | -0.19% | 337.7만 |
|---|
| 2026.08.14 | ₩20,770 | ₩20,851 | ₩19,832 | ₩20,784 | +0.06% | 523.8만 |
|---|
| 2026.08.13 | ₩21,521 | ₩21,521 | ₩20,442 | ₩20,663 | -3.99% | 555.2만 |
|---|
| 2026.08.12 | ₩22,124 | ₩22,258 | ₩21,293 | ₩21,561 | -2.54% | 369.9만 |
|---|
| 2026.08.11 | ₩22,687 | ₩22,687 | ₩21,842 | ₩22,445 | -1.06% | 388.9만 |
|---|
| 2026.08.10 | ₩22,110 | ₩23,410 | ₩22,043 | ₩23,397 | +5.82% | 441.6만 |
|---|
| 2026.08.07 | ₩21,708 | ₩22,224 | ₩21,615 | ₩22,070 | +1.67% | 176.3만 |
|---|
| 2026.08.06 | ₩21,286 | ₩21,635 | ₩21,246 | ₩21,561 | +1.29% | 287.1만 |
|---|
| 2026.08.05 | ₩22,204 | ₩22,285 | ₩21,682 | ₩21,695 | -2.29% | 203.2만 |
|---|
| 2026.08.04 | ₩21,802 | ₩22,271 | ₩21,641 | ₩22,043 | +1.11% | 181.4만 |
|---|
| 2026.08.03 | ₩22,017 | ₩22,244 | ₩21,434 | ₩22,057 | +0.18% | 217.7만 |
|---|
| 2026.07.31 | ₩21,682 | ₩22,003 | ₩21,313 | ₩21,816 | +0.62% | 378.7만 |
|---|
| 2026.07.30 | ₩21,722 | ₩21,990 | ₩21,293 | ₩21,976 | +1.17% | 239.9만 |
|---|
| 2026.07.29 | ₩21,548 | ₩22,070 | ₩21,521 | ₩21,574 | +0.12% | 316.6만 |
|---|
| 2026.07.28 | ₩20,851 | ₩21,306 | ₩20,717 | ₩21,199 | +1.67% | 567.3만 |
|---|
| 2026.07.27 | ₩21,079 | ₩21,306 | ₩20,295 | ₩21,079 | 0.00% | 503.1만 |
|---|
| 2026.07.24 | ₩20,502 | ₩20,831 | ₩20,268 | ₩20,663 | +0.78% | 194.4만 |
|---|
| 2026.07.23 | ₩20,717 | ₩20,851 | ₩20,248 | ₩20,435 | -1.36% | 291.5만 |
|---|
| 2026.07.22 | ₩21,146 | ₩21,172 | ₩20,375 | ₩20,636 | -2.41% | 254.4만 |
|---|
| 2026.07.21 | ₩21,172 | ₩21,293 | ₩20,931 | ₩21,146 | -0.13% | 338.9만 |
|---|
| 2026.07.20 | ₩20,261 | ₩21,025 | ₩20,080 | ₩20,891 | +3.11% | 302.8만 |
|---|
| 2026.07.17 | ₩19,872 | ₩20,073 | ₩19,591 | ₩19,980 | +0.54% | 232만 |
|---|
| 2026.07.16 | ₩20,100 | ₩20,422 | ₩19,846 | ₩20,301 | +1.00% | 284.9만 |
|---|
| 2026.07.15 | ₩19,323 | ₩20,489 | ₩19,162 | ₩19,966 | +3.33% | 369.9만 |
|---|
| 2026.07.14 | ₩19,068 | ₩19,243 | ₩18,794 | ₩19,068 | 0.00% | 226.9만 |
|---|
| 2026.07.13 | ₩18,573 | ₩19,162 | ₩18,532 | ₩19,135 | +3.03% | 208.2만 |
|---|
| 2026.07.10 | ₩19,269 | ₩19,698 | ₩18,439 | ₩18,439 | -4.31% | 176.4만 |
|---|
| 2026.07.09 | ₩19,062 | ₩19,243 | ₩18,881 | ₩19,109 | +0.25% | 371.9만 |
|---|
| 2026.07.08 | ₩19,028 | ₩19,390 | ₩18,834 | ₩19,149 | +0.63% | 343.2만 |
|---|
| 2026.07.07 | ₩18,345 | ₩18,961 | ₩18,318 | ₩18,787 | +2.41% | 436.7만 |
|---|
| 2026.07.06 | ₩17,728 | ₩18,345 | ₩17,668 | ₩18,318 | +3.33% | 386만 |
|---|
| 2026.07.02 | ₩17,970 | ₩18,023 | ₩17,393 | ₩17,420 | -3.06% | 226.8만 |
|---|
| 2026.07.01 | ₩17,447 | ₩18,124 | ₩17,300 | ₩18,063 | +3.53% | 265.3만 |
|---|
| 2026.06.30 | ₩17,474 | ₩17,474 | ₩17,192 | ₩17,246 | -1.30% | 299만 |
|---|
| 2026.06.29 | ₩17,849 | ₩18,184 | ₩17,320 | ₩17,380 | -2.63% | 318.9만 |
|---|
| 2026.06.26 | ₩16,844 | ₩17,849 | ₩16,844 | ₩17,809 | +5.73% | 519.8만 |
|---|
| 2026.06.25 | ₩17,608 | ₩17,608 | ₩16,899 | ₩16,951 | -3.73% | 624.1만 |
|---|
| 2026.06.24 | ₩17,608 | ₩17,950 | ₩17,434 | ₩17,608 | 0.00% | 262.7만 |
|---|
| 2026.06.23 | ₩17,956 | ₩18,117 | ₩17,320 | ₩17,608 | -1.94% | 420.3만 |
|---|
| 2026.06.22 | ₩18,130 | ₩18,264 | ₩17,836 | ₩18,197 | +0.37% | 250.8만 |
|---|
| 2026.06.18 | ₩17,970 | ₩18,486 | ₩17,822 | ₩18,358 | +2.16% | 686.2만 |
|---|
| 2026.06.17 | ₩17,742 | ₩18,365 | ₩17,688 | ₩18,050 | +1.74% | 350.8만 |
|---|
| 2026.06.16 | ₩18,948 | ₩19,028 | ₩17,615 | ₩17,688 | -6.65% | 422.4만 |
|---|
| 2026.06.15 | ₩18,439 | ₩19,068 | ₩18,439 | ₩19,028 | +3.20% | 325.7만 |
|---|
| 2026.06.12 | ₩18,626 | ₩18,814 | ₩18,358 | ₩18,358 | -1.44% | 268.4만 |
|---|
| 2026.06.11 | ₩17,742 | ₩18,432 | ₩17,474 | ₩18,398 | +3.70% | 511.1만 |
|---|
| 2026.06.10 | ₩17,943 | ₩18,311 | ₩17,695 | ₩17,742 | -1.12% | 223만 |
|---|
| 2026.06.09 | ₩18,398 | ₩18,425 | ₩17,635 | ₩18,063 | -1.82% | 338.2만 |
|---|
| 2026.06.08 | ₩19,189 | ₩19,430 | ₩18,204 | ₩18,264 | -4.82% | 316.6만 |
|---|
| 2026.06.05 | ₩19,403 | ₩19,604 | ₩18,754 | ₩18,800 | -3.11% | 527.3만 |
|---|
| 2026.06.04 | ₩18,975 | ₩19,464 | ₩18,955 | ₩19,082 | +0.56% | 359.4만 |
|---|
| 2026.06.03 | ₩19,417 | ₩19,417 | ₩18,720 | ₩18,894 | -2.69% | 415.3만 |
|---|
| 2026.06.02 | ₩19,028 | ₩19,718 | ₩18,894 | ₩19,645 | +3.24% | 501.4만 |
|---|
| 2026.06.01 | ₩18,197 | ₩18,988 | ₩18,197 | ₩18,814 | +3.39% | 241.9만 |
|---|
| 2026.05.29 | ₩18,010 | ₩18,378 | ₩17,755 | ₩18,184 | +0.97% | 520.4만 |
|---|
| 2026.05.28 | ₩17,916 | ₩18,110 | ₩17,447 | ₩18,050 | +0.75% | 386.3만 |
|---|
| 2026.05.27 | ₩17,822 | ₩18,278 | ₩17,809 | ₩17,876 | +0.30% | 512.9만 |
|---|
| 2026.05.26 | ₩18,425 | ₩18,546 | ₩17,742 | ₩17,836 | -3.20% | 401.8만 |
|---|
| 2026.05.22 | ₩18,171 | ₩18,666 | ₩17,923 | ₩18,425 | +1.40% | 640.4만 |
|---|
| 2026.05.21 | ₩18,291 | ₩18,680 | ₩18,010 | ₩18,492 | +1.10% | 576.9만 |
|---|
| 2026.05.20 | ₩17,715 | ₩18,867 | ₩17,527 | ₩18,854 | +6.43% | 470.5만 |
|---|
| 2026.05.19 | ₩19,109 | ₩19,310 | ₩18,867 | ₩18,908 | -1.05% | 371.4만 |
|---|
| 2026.05.18 | ₩18,841 | ₩19,109 | ₩18,720 | ₩18,975 | +0.71% | 403.8만 |
|---|
| 2026.05.15 | ₩19,109 | ₩19,109 | ₩18,546 | ₩18,854 | -1.33% | 527.7만 |
|---|
| 2026.05.14 | ₩19,497 | ₩19,551 | ₩18,760 | ₩19,216 | -1.44% | 477.1만 |
|---|
| 2026.05.13 | ₩19,028 | ₩19,966 | ₩18,881 | ₩19,752 | +3.80% | 481.5만 |
|---|
| 2026.05.12 | ₩19,176 | ₩19,430 | ₩18,894 | ₩19,028 | -0.77% | 319.3만 |
|---|
| 2026.05.11 | ₩18,760 | ₩19,363 | ₩18,760 | ₩19,176 | +2.21% | 255.1만 |
|---|
| 2026.05.08 | ₩19,216 | ₩19,417 | ₩18,774 | ₩18,787 | -2.23% | 422.4만 |
|---|
| 2026.05.07 | ₩19,202 | ₩19,437 | ₩18,747 | ₩19,082 | -0.63% | 556.6만 |
|---|
| 2026.05.06 | ₩18,586 | ₩19,403 | ₩18,532 | ₩19,256 | +3.60% | 323.1만 |
|---|
| 2026.05.05 | ₩18,465 | ₩18,767 | ₩18,325 | ₩18,546 | +0.44% | 193.7만 |
|---|
| 2026.05.04 | ₩18,291 | ₩18,762 | ₩18,224 | ₩18,465 | +0.95% | 208.6만 |
|---|
| 2026.05.01 | ₩18,519 | ₩18,586 | ₩18,003 | ₩18,291 | -1.23% | 201.3만 |
|---|
| 2026.04.30 | ₩18,238 | ₩18,291 | ₩17,661 | ₩18,117 | -0.66% | 383.4만 |
|---|
| 2026.04.29 | ₩18,492 | ₩18,492 | ₩17,816 | ₩18,157 | -1.81% | 320.9만 |
|---|
| 2026.04.28 | ₩18,305 | ₩18,613 | ₩18,090 | ₩18,372 | +0.37% | 248.2만 |
|---|
| 2026.04.27 | ₩18,238 | ₩18,358 | ₩17,916 | ₩18,278 | +0.22% | 346.3만 |
|---|
| 2026.04.24 | ₩18,050 | ₩18,318 | ₩17,923 | ₩18,251 | +1.11% | 237.4만 |
|---|
| 2026.04.23 | ₩18,117 | ₩18,613 | ₩17,648 | ₩17,862 | -1.41% | 472.7만 |
|---|
| 2026.04.22 | ₩18,519 | ₩18,814 | ₩18,184 | ₩18,291 | -1.23% | 496.3만 |
|---|
| 2026.04.21 | ₩18,867 | ₩18,928 | ₩18,110 | ₩18,519 | -1.85% | 686.7만 |
|---|
| 2026.04.20 | ₩18,814 | ₩19,169 | ₩18,760 | ₩18,881 | +0.36% | 407.2만 |
|---|
| 2026.04.17 | ₩19,403 | ₩19,558 | ₩18,961 | ₩19,042 | -1.86% | 405.4만 |
|---|
| 2026.04.16 | ₩19,377 | ₩19,712 | ₩19,202 | ₩19,229 | -0.76% | 359.2만 |
|---|
| 2026.04.15 | ₩18,472 | ₩19,269 | ₩18,157 | ₩19,068 | +3.23% | 492.9만 |
|---|
| 2026.04.14 | ₩17,822 | ₩18,412 | ₩17,816 | ₩18,090 | +1.50% | 309.1만 |
|---|
| 2026.04.13 | ₩17,286 | ₩17,708 | ₩17,219 | ₩17,648 | +2.09% | 265.4만 |
|---|
| 2026.04.10 | ₩17,688 | ₩17,775 | ₩17,420 | ₩17,487 | -1.14% | 219.5만 |
|---|
| 2026.04.09 | ₩17,822 | ₩17,916 | ₩17,554 | ₩17,594 | -1.28% | 286.5만 |
|---|
| 2026.04.08 | ₩18,492 | ₩18,633 | ₩18,050 | ₩18,077 | -2.25% | 265.7만 |
|---|
| 2026.04.07 | ₩18,023 | ₩18,050 | ₩17,521 | ₩17,635 | -2.16% | 469.2만 |
|---|
| 2026.04.06 | ₩18,090 | ₩18,318 | ₩17,983 | ₩18,090 | 0.00% | 179.4만 |
|---|
| 2026.04.02 | ₩17,943 | ₩18,264 | ₩17,615 | ₩18,117 | +0.97% | 257만 |
|---|
| 2026.04.01 | ₩18,197 | ₩18,573 | ₩17,936 | ₩18,063 | -0.74% | 379.4만 |
|---|
| 2026.03.31 | ₩18,023 | ₩18,144 | ₩17,735 | ₩17,943 | -0.45% | 649.3만 |
|---|
| 2026.03.30 | ₩17,675 | ₩18,157 | ₩17,675 | ₩17,876 | +1.14% | 474.4만 |
|---|
| 2026.03.27 | ₩18,063 | ₩18,144 | ₩17,474 | ₩17,594 | -2.60% | 671.6만 |
|---|
| 2026.03.26 | ₩17,661 | ₩18,171 | ₩17,594 | ₩18,157 | +2.81% | 451.4만 |
|---|
| 2026.03.25 | ₩18,197 | ₩18,559 | ₩17,702 | ₩17,903 | -1.62% | 505.7만 |
|---|
| 2026.03.24 | ₩17,702 | ₩18,097 | ₩17,501 | ₩17,769 | +0.38% | 765.2만 |
|---|
| 2026.03.23 | ₩18,526 | ₩18,586 | ₩17,682 | ₩17,889 | -3.44% | 496.6만 |
|---|
| 2026.03.20 | ₩17,822 | ₩18,424 | ₩17,581 | ₩18,264 | +2.48% | 981.3만 |
|---|
| 2026.03.19 | ₩18,130 | ₩18,439 | ₩17,688 | ₩17,956 | -0.96% | 1017.5만 |
|---|
| 2026.03.18 | ₩19,162 | ₩19,598 | ₩18,331 | ₩18,345 | -4.27% | 637.3만 |
|---|
| 2026.03.17 | ₩19,430 | ₩19,913 | ₩19,202 | ₩19,497 | +0.34% | 440.5만 |
|---|
| 2026.03.16 | ₩19,216 | ₩19,738 | ₩19,202 | ₩19,229 | +0.07% | 389.3만 |
|---|
| 2026.03.13 | ₩19,068 | ₩19,330 | ₩18,934 | ₩18,988 | -0.42% | 318.3만 |
|---|
| 2026.03.12 | ₩19,095 | ₩19,383 | ₩18,827 | ₩18,934 | -0.84% | 458.9만 |
|---|
| 2026.03.11 | ₩20,221 | ₩20,275 | ₩19,249 | ₩19,269 | -4.71% | 470.7만 |
|---|
| 2026.03.10 | ₩20,516 | ₩20,733 | ₩19,886 | ₩20,141 | -1.83% | 563.5만 |
|---|
| 2026.03.09 | ₩19,993 | ₩20,355 | ₩19,685 | ₩20,194 | +1.01% | 572.4만 |
|---|
| 2026.03.06 | ₩20,543 | ₩20,837 | ₩20,261 | ₩20,288 | -1.24% | 508.5만 |
|---|
| 2026.03.05 | ₩21,213 | ₩21,333 | ₩20,656 | ₩20,824 | -1.83% | 321.4만 |
|---|
| 2026.03.04 | ₩21,226 | ₩21,414 | ₩21,012 | ₩21,266 | +0.19% | 487.9만 |
|---|
| 2026.03.03 | ₩21,373 | ₩21,494 | ₩20,924 | ₩21,320 | -0.25% | 335.6만 |
|---|
| 2026.03.02 | ₩21,052 | ₩21,909 | ₩20,931 | ₩21,682 | +2.99% | 322.1만 |
|---|
| 2026.02.27 | ₩21,789 | ₩21,943 | ₩21,454 | ₩21,548 | -1.11% | 376.1만 |
|---|
| 2026.02.26 | ₩21,749 | ₩22,278 | ₩21,440 | ₩21,869 | +0.55% | 348.8만 |
|---|
| 2026.02.25 | ₩22,124 | ₩22,258 | ₩21,641 | ₩21,762 | -1.64% | 386.8만 |
|---|
| 2026.02.24 | ₩21,789 | ₩22,043 | ₩21,454 | ₩21,909 | +0.55% | 555.4만 |
|---|
| 2026.02.23 | ₩23,343 | ₩23,571 | ₩21,782 | ₩21,842 | -6.43% | 426.9만 |
|---|
| 2026.02.20 | ₩22,901 | ₩23,732 | ₩22,821 | ₩23,424 | +2.28% | 209.2만 |
|---|
| 2026.02.19 | ₩23,276 | ₩23,450 | ₩23,048 | ₩23,062 | -0.92% | 133만 |
|---|
| 2026.02.18 | ₩23,290 | ₩23,571 | ₩23,182 | ₩23,276 | -0.06% | 179.3만 |
|---|
| 2026.02.17 | ₩23,075 | ₩23,470 | ₩22,941 | ₩23,182 | +0.46% | 311.5만 |
|---|
| 2026.02.13 | ₩23,357 | ₩23,531 | ₩23,109 | ₩23,209 | -0.63% | 251.9만 |
|---|
| 2026.02.12 | ₩24,388 | ₩24,797 | ₩22,861 | ₩23,611 | -3.19% | 616.8만 |
|---|
| 2026.02.11 | ₩24,924 | ₩25,045 | ₩23,812 | ₩24,576 | -1.40% | 262.3만 |
|---|
| 2026.02.10 | ₩24,522 | ₩25,306 | ₩24,228 | ₩25,058 | +2.19% | 266.2만 |
|---|
| 2026.02.09 | ₩23,812 | ₩24,388 | ₩23,745 | ₩24,321 | +2.14% | 278.9만 |
|---|
| 2026.02.06 | ₩23,584 | ₩24,040 | ₩23,089 | ₩24,013 | +1.82% | 301.4만 |
|---|
| 2026.02.05 | ₩23,812 | ₩24,040 | ₩23,075 | ₩23,437 | -1.58% | 381.7만 |
|---|
| 2026.02.04 | ₩24,254 | ₩24,254 | ₩23,276 | ₩23,464 | -3.26% | 612.3만 |
|---|
| 2026.02.03 | ₩25,192 | ₩25,246 | ₩24,187 | ₩24,388 | -3.19% | 504.2만 |
|---|
| 2026.02.02 | ₩24,991 | ₩25,313 | ₩24,697 | ₩25,192 | +0.80% | 289.9만 |
|---|
| 2026.01.30 | ₩24,938 | ₩25,188 | ₩24,750 | ₩24,817 | -0.48% | 332.7만 |
|---|
| 2026.01.29 | ₩25,233 | ₩25,635 | ₩24,944 | ₩25,326 | +0.37% | 373.6만 |
|---|
| 2026.01.28 | ₩25,889 | ₩26,197 | ₩25,179 | ₩25,233 | -2.54% | 256.8만 |
|---|
| 2026.01.27 | ₩25,581 | ₩26,037 | ₩25,400 | ₩25,836 | +1.00% | 305.3만 |
|---|
| 2026.01.26 | ₩25,849 | ₩25,849 | ₩25,393 | ₩25,460 | -1.50% | 286.6만 |
|---|
| 2026.01.23 | ₩25,742 | ₩26,130 | ₩25,480 | ₩25,809 | +0.26% | 273.8만 |
|---|
| 2026.01.22 | ₩25,460 | ₩25,655 | ₩25,326 | ₩25,527 | +0.26% | 468.5만 |
|---|
| 2026.01.21 | ₩25,769 | ₩26,063 | ₩24,902 | ₩25,393 | -1.46% | 331.1만 |
|---|
| 2026.01.20 | ₩25,125 | ₩25,702 | ₩24,965 | ₩25,487 | +1.44% | 459.7만 |
|---|
| 2026.01.16 | ₩25,527 | ₩25,943 | ₩25,447 | ₩25,822 | +1.15% | 496.6만 |
|---|
| 2026.01.15 | ₩26,264 | ₩26,586 | ₩25,635 | ₩25,728 | -2.04% | 232.2만 |
|---|
| 2026.01.14 | ₩25,648 | ₩26,526 | ₩25,326 | ₩26,251 | +2.35% | 411.4만 |
|---|
| 2026.01.13 | ₩25,795 | ₩25,856 | ₩25,393 | ₩25,621 | -0.68% | 302.5만 |
|---|
| 2026.01.12 | ₩25,929 | ₩26,372 | ₩25,675 | ₩25,795 | -0.52% | 399.2만 |
|---|
| 2026.01.09 | ₩26,130 | ₩26,385 | ₩25,621 | ₩25,742 | -1.49% | 431만 |
|---|
| 2026.01.08 | ₩26,747 | ₩26,854 | ₩26,251 | ₩26,385 | -1.35% | 433.2만 |
|---|
| 2026.01.07 | ₩27,336 | ₩27,336 | ₩26,566 | ₩26,707 | -2.30% | 414.7만 |
|---|
| 2026.01.06 | ₩27,738 | ₩27,805 | ₩26,680 | ₩26,733 | -3.62% | 627만 |
|---|
| 2026.01.05 | ₩28,006 | ₩28,944 | ₩27,779 | ₩28,583 | +2.06% | 242.8만 |
|---|
| 2026.01.02 | ₩27,846 | ₩28,536 | ₩27,638 | ₩28,020 | +0.63% | 296.7만 |
|---|
| 2025.12.31 | ₩27,256 | ₩27,470 | ₩27,055 | ₩27,310 | +0.20% | 218.2만 |
|---|
| 2025.12.30 | ₩27,899 | ₩27,993 | ₩27,363 | ₩27,403 | -1.78% | 119.6만 |
|---|
| 2025.12.29 | ₩27,846 | ₩28,368 | ₩27,473 | ₩27,859 | +0.05% | 108.2만 |
|---|
| 2025.12.26 | ₩28,408 | ₩28,408 | ₩28,127 | ₩28,207 | -0.71% | 67.3만 |
|---|
| 2025.12.24 | ₩28,047 | ₩28,408 | ₩28,047 | ₩28,167 | +0.43% | 52.6만 |
|---|
| 2025.12.23 | ₩28,127 | ₩28,408 | ₩27,966 | ₩28,167 | +0.14% | 96.3만 |
|---|
| 2025.12.22 | ₩27,899 | ₩28,355 | ₩27,899 | ₩28,181 | +1.01% | 153.9만 |
|---|
| 2025.12.19 | ₩28,717 | ₩29,018 | ₩27,752 | ₩27,899 | -2.85% | 491만 |
|---|
| 2025.12.18 | ₩27,712 | ₩28,810 | ₩27,712 | ₩28,636 | +3.34% | 304.6만 |
|---|
| 2025.12.17 | ₩27,122 | ₩27,537 | ₩26,975 | ₩27,216 | +0.35% | 213.3만 |
|---|
| 2025.12.16 | ₩26,760 | ₩27,511 | ₩26,760 | ₩27,068 | +1.15% | 204.5만 |
|---|
| 2025.12.15 | ₩26,747 | ₩26,981 | ₩26,157 | ₩26,841 | +0.35% | 377.8만 |
|---|
| 2025.12.12 | ₩27,336 | ₩27,444 | ₩26,559 | ₩26,747 | -2.16% | 602.3만 |
|---|
| 2025.12.11 | ₩27,819 | ₩28,033 | ₩26,800 | ₩27,149 | -2.41% | 299만 |
|---|
| 2025.12.10 | ₩28,542 | ₩28,583 | ₩27,993 | ₩28,087 | -1.60% | 104.8만 |
|---|
| 2025.12.09 | ₩28,368 | ₩28,931 | ₩27,779 | ₩28,529 | +0.57% | 206만 |
|---|
| 2025.12.08 | ₩28,985 | ₩29,239 | ₩28,462 | ₩28,690 | -1.02% | 256.7만 |
|---|
| 2025.12.05 | ₩28,234 | ₩29,266 | ₩28,033 | ₩29,172 | +3.32% | 360.5만 |
|---|
| 2025.12.04 | ₩28,877 | ₩29,005 | ₩28,033 | ₩28,234 | -2.23% | 211.1만 |
|---|
| 2025.12.03 | ₩29,293 | ₩29,635 | ₩28,859 | ₩28,985 | -1.05% | 191.2만 |
|---|
| 2025.12.02 | ₩29,896 | ₩29,923 | ₩29,159 | ₩29,507 | -1.30% | 296.9만 |
|---|
| 2025.12.01 | ₩29,614 | ₩30,130 | ₩28,857 | ₩29,882 | +0.90% | 240.8만 |
|---|
| 2025.11.28 | ₩29,480 | ₩29,936 | ₩29,266 | ₩29,614 | +0.45% | 157.3만 |
|---|
| 2025.11.26 | ₩29,212 | ₩29,695 | ₩28,918 | ₩29,373 | +0.55% | 231.9만 |
|---|
| 2025.11.25 | ₩28,114 | ₩29,253 | ₩28,080 | ₩29,145 | +3.67% | 378.7만 |
|---|
| 2025.11.24 | ₩27,551 | ₩28,234 | ₩27,269 | ₩28,140 | +2.14% | 460.9만 |
|---|
| 2025.11.21 | ₩27,269 | ₩27,564 | ₩27,001 | ₩27,390 | +0.44% | 323만 |
|---|
| 2025.11.20 | ₩28,033 | ₩28,341 | ₩27,162 | ₩27,310 | -2.58% | 321.8만 |
|---|
| 2025.11.19 | ₩27,819 | ₩28,167 | ₩27,216 | ₩28,140 | +1.16% | 495.3만 |
|---|
| 2025.11.18 | ₩25,655 | ₩28,154 | ₩25,487 | ₩27,859 | +8.59% | 448.6만 |
|---|
| 2025.11.17 | ₩27,310 | ₩28,154 | ₩27,162 | ₩27,497 | +0.69% | 244만 |
|---|
| 2025.11.14 | ₩27,310 | ₩28,355 | ₩27,243 | ₩27,551 | +0.88% | 235.6만 |
|---|
| 2025.11.13 | ₩28,542 | ₩28,864 | ₩27,919 | ₩27,980 | -1.97% | 281.4만 |
|---|
| 2025.11.12 | ₩28,341 | ₩28,609 | ₩27,725 | ₩28,596 | +0.90% | 276.5만 |
|---|
| 2025.11.11 | ₩28,449 | ₩28,623 | ₩28,140 | ₩28,288 | -0.57% | 333만 |
|---|
| 2025.11.10 | ₩28,382 | ₩28,656 | ₩27,866 | ₩28,328 | -0.19% | 357.4만 |
|---|
| 2025.11.07 | ₩27,966 | ₩28,422 | ₩27,424 | ₩28,248 | +1.01% | 388.1만 |
|---|
| 2025.11.06 | ₩28,328 | ₩28,810 | ₩27,712 | ₩28,261 | -0.24% | 435.7만 |
|---|
| 2025.11.05 | ₩28,797 | ₩29,212 | ₩27,953 | ₩28,100 | -2.42% | 577만 |
|---|
| 2025.11.04 | ₩29,400 | ₩29,561 | ₩28,466 | ₩28,877 | -1.78% | 397.4만 |
|---|
| 2025.11.03 | ₩29,896 | ₩30,365 | ₩29,574 | ₩30,284 | +1.30% | 197만 |
|---|
| 2025.10.31 | ₩29,708 | ₩30,284 | ₩29,447 | ₩29,695 | -0.05% | 231만 |
|---|
| 2025.10.30 | ₩30,083 | ₩30,177 | ₩29,387 | ₩29,936 | -0.49% | 461.2만 |
|---|
| 2025.10.29 | ₩29,842 | ₩30,338 | ₩29,735 | ₩30,137 | +0.99% | 113.2만 |
|---|
| 2025.10.28 | ₩29,681 | ₩29,923 | ₩29,212 | ₩29,789 | +0.36% | 211.9만 |
|---|
| 2025.10.27 | ₩30,070 | ₩30,566 | ₩29,762 | ₩29,990 | -0.27% | 190.5만 |
|---|
| 2025.10.24 | ₩29,990 | ₩30,361 | ₩29,480 | ₩29,668 | -1.07% | 214.1만 |
|---|
| 2025.10.23 | ₩29,346 | ₩30,050 | ₩29,159 | ₩29,708 | +1.23% | 196.3만 |
|---|
| 2025.10.22 | ₩29,145 | ₩29,494 | ₩28,831 | ₩29,226 | +0.28% | 202.9만 |
|---|
| 2025.10.21 | ₩29,641 | ₩29,775 | ₩28,918 | ₩29,467 | -0.59% | 156.2만 |
|---|
| 2025.10.20 | ₩29,360 | ₩29,990 | ₩28,877 | ₩29,762 | +1.37% | 296.1만 |
|---|
| 2025.10.17 | ₩28,375 | ₩29,159 | ₩28,368 | ₩29,045 | +2.36% | 257.3만 |
|---|
| 2025.10.16 | ₩29,480 | ₩29,809 | ₩28,690 | ₩28,810 | -2.27% | 390.9만 |
|---|
| 2025.10.15 | ₩29,527 | ₩30,083 | ₩29,119 | ₩29,480 | -0.16% | 313.5만 |
|---|
| 2025.10.14 | ₩29,521 | ₩29,836 | ₩28,475 | ₩29,387 | -0.45% | 345만 |
|---|
| 2025.10.13 | ₩30,901 | ₩31,477 | ₩30,338 | ₩30,499 | -1.30% | 355만 |
|---|
| 2025.10.10 | ₩31,383 | ₩31,477 | ₩28,449 | ₩29,052 | -7.43% | 388.7만 |
|---|