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 | ₩20,574 | ₩21,244 | ₩20,574 | ₩21,070 | +2.41% | 266.9만 |
| 2026.10.08 | ₩19,998 | ₩20,387 | ₩19,958 | ₩20,333 | +1.67% | 730.1만 |
| 2026.10.07 | ₩20,025 | ₩20,307 | ₩19,885 | ₩20,159 | +0.67% | 240.1만 |
| 2026.10.06 | ₩20,226 | ₩20,487 | ₩20,065 | ₩20,240 | +0.07% | 311.6만 |
| 2026.10.05 | ₩20,052 | ₩20,494 | ₩19,697 | ₩20,226 | +0.87% | 480.5만 |
| 2026.10.02 | ₩19,824 | ₩20,072 | ₩19,717 | ₩19,864 | +0.20% | 486.2만 |
| 2026.10.01 | ₩19,905 | ₩20,052 | ₩19,670 | ₩20,025 | +0.61% | 651.9만 |
| 2026.09.30 | ₩19,021 | ₩19,858 | ₩18,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,824 |
| +4.23% |
| 706.6만 |
| 2026.09.29 | ₩19,114 | ₩19,208 | ₩18,753 | ₩18,980 | -0.70% | 525.1만 |
|---|
| 2026.09.28 | ₩18,445 | ₩19,134 | ₩18,324 | ₩18,994 | +2.98% | 700.1만 |
|---|
| 2026.09.25 | ₩19,088 | ₩19,141 | ₩18,793 | ₩18,900 | -0.98% | 367.6만 |
|---|
| 2026.09.24 | ₩19,181 | ₩19,503 | ₩18,786 | ₩19,047 | -0.70% | 663.7만 |
|---|
| 2026.09.23 | ₩19,637 | ₩19,735 | ₩19,222 | ₩19,302 | -1.71% | 455.2만 |
|---|
| 2026.09.22 | ₩19,409 | ₩19,885 | ₩19,228 | ₩19,851 | +2.28% | 1142만 |
|---|
| 2026.09.21 | ₩19,516 | ₩19,516 | ₩19,047 | ₩19,342 | -0.89% | 1101.3만 |
|---|
| 2026.09.18 | ₩19,851 | ₩20,152 | ₩19,777 | ₩19,824 | -0.13% | 623만 |
|---|
| 2026.09.17 | ₩20,106 | ₩20,159 | ₩19,757 | ₩19,878 | -1.13% | 549.1만 |
|---|
| 2026.09.16 | ₩20,293 | ₩20,394 | ₩19,851 | ₩20,106 | -0.92% | 697.3만 |
|---|
| 2026.09.15 | ₩20,507 | ₩20,695 | ₩20,086 | ₩20,139 | -1.80% | 932.9만 |
|---|
| 2026.09.14 | ₩21,472 | ₩21,472 | ₩20,481 | ₩20,695 | -3.62% | 4211.4만 |
|---|
| 2026.09.11 | ₩21,941 | ₩22,758 | ₩21,941 | ₩22,021 | +0.37% | 658.5만 |
|---|
| 2026.09.10 | ₩21,606 | ₩22,242 | ₩21,472 | ₩21,981 | +1.74% | 946.2만 |
|---|
| 2026.09.09 | ₩22,262 | ₩22,409 | ₩21,385 | ₩21,525 | -3.31% | 800.2만 |
|---|
| 2026.09.08 | ₩22,503 | ₩22,985 | ₩22,209 | ₩22,262 | -1.07% | 804.1만 |
|---|
| 2026.09.04 | ₩22,651 | ₩22,898 | ₩22,564 | ₩22,664 | +0.06% | 455.3만 |
|---|
| 2026.09.03 | ₩23,186 | ₩23,294 | ₩22,497 | ₩22,557 | -2.72% | 604.8만 |
|---|
| 2026.09.02 | ₩23,642 | ₩23,816 | ₩23,146 | ₩23,173 | -1.98% | 538.7만 |
|---|
| 2026.09.01 | ₩23,160 | ₩23,695 | ₩22,919 | ₩23,508 | +1.50% | 954.6만 |
|---|
| 2026.08.31 | ₩23,709 | ₩23,776 | ₩23,126 | ₩23,253 | -1.92% | 662.9만 |
|---|
| 2026.08.28 | ₩24,312 | ₩24,379 | ₩23,628 | ₩23,843 | -1.93% | 972만 |
|---|
| 2026.08.27 | ₩24,780 | ₩25,068 | ₩23,916 | ₩24,111 | -2.70% | 1194.2만 |
|---|
| 2026.08.26 | ₩22,463 | ₩25,899 | ₩22,262 | ₩25,236 | +12.34% | 2567.6만 |
|---|
| 2026.08.25 | ₩20,467 | ₩22,048 | ₩20,373 | ₩21,820 | +6.61% | 1434.8만 |
|---|
| 2026.08.24 | ₩21,365 | ₩21,619 | ₩20,186 | ₩20,682 | -3.20% | 502만 |
|---|
| 2026.08.21 | ₩21,231 | ₩21,465 | ₩20,923 | ₩21,365 | +0.63% | 475.3만 |
|---|
| 2026.08.20 | ₩21,271 | ₩21,378 | ₩20,782 | ₩21,137 | -0.63% | 586만 |
|---|
| 2026.08.19 | ₩21,164 | ₩21,606 | ₩20,829 | ₩21,539 | +1.77% | 652만 |
|---|
| 2026.08.18 | ₩21,043 | ₩21,378 | ₩20,869 | ₩21,164 | +0.57% | 558.5만 |
|---|
| 2026.08.17 | ₩20,869 | ₩21,164 | ₩20,521 | ₩20,829 | -0.19% | 337.7만 |
|---|
| 2026.08.14 | ₩20,762 | ₩20,842 | ₩19,824 | ₩20,775 | +0.06% | 523.8만 |
|---|
| 2026.08.13 | ₩21,512 | ₩21,512 | ₩20,434 | ₩20,655 | -3.99% | 555.2만 |
|---|
| 2026.08.12 | ₩22,115 | ₩22,249 | ₩21,284 | ₩21,552 | -2.54% | 369.9만 |
|---|
| 2026.08.11 | ₩22,677 | ₩22,677 | ₩21,834 | ₩22,436 | -1.06% | 388.9만 |
|---|
| 2026.08.10 | ₩22,101 | ₩23,401 | ₩22,034 | ₩23,387 | +5.82% | 441.6만 |
|---|
| 2026.08.07 | ₩21,700 | ₩22,215 | ₩21,606 | ₩22,061 | +1.67% | 176.3만 |
|---|
| 2026.08.06 | ₩21,278 | ₩21,626 | ₩21,237 | ₩21,552 | +1.29% | 287.1만 |
|---|
| 2026.08.05 | ₩22,195 | ₩22,276 | ₩21,673 | ₩21,686 | -2.29% | 203.2만 |
|---|
| 2026.08.04 | ₩21,793 | ₩22,262 | ₩21,633 | ₩22,034 | +1.11% | 181.4만 |
|---|
| 2026.08.03 | ₩22,008 | ₩22,235 | ₩21,425 | ₩22,048 | +0.18% | 217.7만 |
|---|
| 2026.07.31 | ₩21,673 | ₩21,994 | ₩21,304 | ₩21,807 | +0.62% | 378.7만 |
|---|
| 2026.07.30 | ₩21,713 | ₩21,981 | ₩21,284 | ₩21,967 | +1.17% | 239.9만 |
|---|
| 2026.07.29 | ₩21,539 | ₩22,061 | ₩21,512 | ₩21,566 | +0.12% | 316.6만 |
|---|
| 2026.07.28 | ₩20,842 | ₩21,298 | ₩20,708 | ₩21,191 | +1.67% | 567.3만 |
|---|
| 2026.07.27 | ₩21,070 | ₩21,298 | ₩20,286 | ₩21,070 | 0.00% | 503.1만 |
|---|
| 2026.07.24 | ₩20,494 | ₩20,822 | ₩20,260 | ₩20,655 | +0.78% | 194.4만 |
|---|
| 2026.07.23 | ₩20,708 | ₩20,842 | ₩20,240 | ₩20,427 | -1.36% | 291.5만 |
|---|
| 2026.07.22 | ₩21,137 | ₩21,164 | ₩20,367 | ₩20,628 | -2.41% | 254.4만 |
|---|
| 2026.07.21 | ₩21,164 | ₩21,284 | ₩20,923 | ₩21,137 | -0.13% | 338.9만 |
|---|
| 2026.07.20 | ₩20,253 | ₩21,016 | ₩20,072 | ₩20,882 | +3.11% | 302.8만 |
|---|
| 2026.07.17 | ₩19,864 | ₩20,065 | ₩19,583 | ₩19,972 | +0.54% | 232만 |
|---|
| 2026.07.16 | ₩20,092 | ₩20,414 | ₩19,838 | ₩20,293 | +1.00% | 284.9만 |
|---|
| 2026.07.15 | ₩19,315 | ₩20,481 | ₩19,155 | ₩19,958 | +3.33% | 369.9만 |
|---|
| 2026.07.14 | ₩19,061 | ₩19,235 | ₩18,786 | ₩19,061 | 0.00% | 226.9만 |
|---|
| 2026.07.13 | ₩18,565 | ₩19,155 | ₩18,525 | ₩19,128 | +3.03% | 208.2만 |
|---|
| 2026.07.10 | ₩19,262 | ₩19,690 | ₩18,431 | ₩18,431 | -4.31% | 176.4만 |
|---|
| 2026.07.09 | ₩19,054 | ₩19,235 | ₩18,873 | ₩19,101 | +0.25% | 371.9만 |
|---|
| 2026.07.08 | ₩19,021 | ₩19,382 | ₩18,826 | ₩19,141 | +0.63% | 343.2만 |
|---|
| 2026.07.07 | ₩18,337 | ₩18,954 | ₩18,311 | ₩18,780 | +2.41% | 436.7만 |
|---|
| 2026.07.06 | ₩17,721 | ₩18,337 | ₩17,661 | ₩18,311 | +3.33% | 386만 |
|---|
| 2026.07.02 | ₩17,962 | ₩18,016 | ₩17,386 | ₩17,413 | -3.06% | 226.8만 |
|---|
| 2026.07.01 | ₩17,440 | ₩18,116 | ₩17,293 | ₩18,056 | +3.53% | 265.3만 |
|---|
| 2026.06.30 | ₩17,467 | ₩17,467 | ₩17,186 | ₩17,239 | -1.30% | 299만 |
|---|
| 2026.06.29 | ₩17,842 | ₩18,177 | ₩17,313 | ₩17,373 | -2.63% | 318.9만 |
|---|
| 2026.06.26 | ₩16,837 | ₩17,842 | ₩16,837 | ₩17,802 | +5.73% | 519.8만 |
|---|
| 2026.06.25 | ₩17,601 | ₩17,601 | ₩16,892 | ₩16,944 | -3.73% | 624.1만 |
|---|
| 2026.06.24 | ₩17,601 | ₩17,942 | ₩17,427 | ₩17,601 | 0.00% | 262.7만 |
|---|
| 2026.06.23 | ₩17,949 | ₩18,110 | ₩17,313 | ₩17,601 | -1.94% | 420.3만 |
|---|
| 2026.06.22 | ₩18,123 | ₩18,257 | ₩17,828 | ₩18,190 | +0.37% | 250.8만 |
|---|
| 2026.06.18 | ₩17,962 | ₩18,478 | ₩17,815 | ₩18,351 | +2.16% | 686.2만 |
|---|
| 2026.06.17 | ₩17,735 | ₩18,358 | ₩17,681 | ₩18,043 | +1.74% | 350.8만 |
|---|
| 2026.06.16 | ₩18,940 | ₩19,021 | ₩17,607 | ₩17,681 | -6.65% | 422.4만 |
|---|
| 2026.06.15 | ₩18,431 | ₩19,061 | ₩18,431 | ₩19,021 | +3.20% | 325.7만 |
|---|
| 2026.06.12 | ₩18,619 | ₩18,806 | ₩18,351 | ₩18,351 | -1.44% | 268.4만 |
|---|
| 2026.06.11 | ₩17,735 | ₩18,425 | ₩17,467 | ₩18,391 | +3.70% | 511.1만 |
|---|
| 2026.06.10 | ₩17,936 | ₩18,304 | ₩17,688 | ₩17,735 | -1.12% | 223만 |
|---|
| 2026.06.09 | ₩18,391 | ₩18,418 | ₩17,628 | ₩18,056 | -1.82% | 338.2만 |
|---|
| 2026.06.08 | ₩19,181 | ₩19,422 | ₩18,197 | ₩18,257 | -4.82% | 316.6만 |
|---|
| 2026.06.05 | ₩19,396 | ₩19,597 | ₩18,746 | ₩18,793 | -3.11% | 527.3만 |
|---|
| 2026.06.04 | ₩18,967 | ₩19,456 | ₩18,947 | ₩19,074 | +0.56% | 359.4만 |
|---|
| 2026.06.03 | ₩19,409 | ₩19,409 | ₩18,713 | ₩18,887 | -2.69% | 415.3만 |
|---|
| 2026.06.02 | ₩19,021 | ₩19,710 | ₩18,887 | ₩19,637 | +3.24% | 501.4만 |
|---|
| 2026.06.01 | ₩18,190 | ₩18,980 | ₩18,190 | ₩18,806 | +3.39% | 241.9만 |
|---|
| 2026.05.29 | ₩18,003 | ₩18,371 | ₩17,748 | ₩18,177 | +0.97% | 520.4만 |
|---|
| 2026.05.28 | ₩17,909 | ₩18,103 | ₩17,440 | ₩18,043 | +0.75% | 386.3만 |
|---|
| 2026.05.27 | ₩17,815 | ₩18,271 | ₩17,802 | ₩17,869 | +0.30% | 512.9만 |
|---|
| 2026.05.26 | ₩18,418 | ₩18,538 | ₩17,735 | ₩17,828 | -3.20% | 401.8만 |
|---|
| 2026.05.22 | ₩18,163 | ₩18,659 | ₩17,916 | ₩18,418 | +1.40% | 640.4만 |
|---|
| 2026.05.21 | ₩18,284 | ₩18,672 | ₩18,003 | ₩18,485 | +1.10% | 576.9만 |
|---|
| 2026.05.20 | ₩17,708 | ₩18,860 | ₩17,520 | ₩18,846 | +6.43% | 470.5만 |
|---|
| 2026.05.19 | ₩19,101 | ₩19,302 | ₩18,860 | ₩18,900 | -1.05% | 371.4만 |
|---|
| 2026.05.18 | ₩18,833 | ₩19,101 | ₩18,713 | ₩18,967 | +0.71% | 403.8만 |
|---|
| 2026.05.15 | ₩19,101 | ₩19,101 | ₩18,538 | ₩18,846 | -1.33% | 527.7만 |
|---|
| 2026.05.14 | ₩19,489 | ₩19,543 | ₩18,753 | ₩19,208 | -1.44% | 477.1만 |
|---|
| 2026.05.13 | ₩19,021 | ₩19,958 | ₩18,873 | ₩19,744 | +3.80% | 481.5만 |
|---|
| 2026.05.12 | ₩19,168 | ₩19,422 | ₩18,887 | ₩19,021 | -0.77% | 319.3만 |
|---|
| 2026.05.11 | ₩18,753 | ₩19,355 | ₩18,753 | ₩19,168 | +2.21% | 255.1만 |
|---|
| 2026.05.08 | ₩19,208 | ₩19,409 | ₩18,766 | ₩18,780 | -2.23% | 422.4만 |
|---|
| 2026.05.07 | ₩19,195 | ₩19,429 | ₩18,739 | ₩19,074 | -0.63% | 556.6만 |
|---|
| 2026.05.06 | ₩18,579 | ₩19,396 | ₩18,525 | ₩19,248 | +3.60% | 323.1만 |
|---|
| 2026.05.05 | ₩18,458 | ₩18,759 | ₩18,317 | ₩18,538 | +0.44% | 193.7만 |
|---|
| 2026.05.04 | ₩18,284 | ₩18,754 | ₩18,217 | ₩18,458 | +0.95% | 208.6만 |
|---|
| 2026.05.01 | ₩18,512 | ₩18,579 | ₩17,996 | ₩18,284 | -1.23% | 201.3만 |
|---|
| 2026.04.30 | ₩18,230 | ₩18,284 | ₩17,654 | ₩18,110 | -0.66% | 383.4만 |
|---|
| 2026.04.29 | ₩18,485 | ₩18,485 | ₩17,808 | ₩18,150 | -1.81% | 320.9만 |
|---|
| 2026.04.28 | ₩18,297 | ₩18,605 | ₩18,083 | ₩18,364 | +0.37% | 248.2만 |
|---|
| 2026.04.27 | ₩18,230 | ₩18,351 | ₩17,909 | ₩18,271 | +0.22% | 346.3만 |
|---|
| 2026.04.24 | ₩18,043 | ₩18,311 | ₩17,916 | ₩18,244 | +1.11% | 237.4만 |
|---|
| 2026.04.23 | ₩18,110 | ₩18,605 | ₩17,641 | ₩17,855 | -1.41% | 472.7만 |
|---|
| 2026.04.22 | ₩18,512 | ₩18,806 | ₩18,177 | ₩18,284 | -1.23% | 496.3만 |
|---|
| 2026.04.21 | ₩18,860 | ₩18,920 | ₩18,103 | ₩18,512 | -1.85% | 686.7만 |
|---|
| 2026.04.20 | ₩18,806 | ₩19,161 | ₩18,753 | ₩18,873 | +0.36% | 407.2만 |
|---|
| 2026.04.17 | ₩19,396 | ₩19,550 | ₩18,954 | ₩19,034 | -1.86% | 405.4만 |
|---|
| 2026.04.16 | ₩19,369 | ₩19,704 | ₩19,195 | ₩19,222 | -0.76% | 359.2만 |
|---|
| 2026.04.15 | ₩18,465 | ₩19,262 | ₩18,150 | ₩19,061 | +3.23% | 492.9만 |
|---|
| 2026.04.14 | ₩17,815 | ₩18,404 | ₩17,808 | ₩18,083 | +1.50% | 309.1만 |
|---|
| 2026.04.13 | ₩17,279 | ₩17,701 | ₩17,212 | ₩17,641 | +2.09% | 265.4만 |
|---|
| 2026.04.10 | ₩17,681 | ₩17,768 | ₩17,413 | ₩17,480 | -1.14% | 219.5만 |
|---|
| 2026.04.09 | ₩17,815 | ₩17,909 | ₩17,547 | ₩17,587 | -1.28% | 286.5만 |
|---|
| 2026.04.08 | ₩18,485 | ₩18,625 | ₩18,043 | ₩18,070 | -2.25% | 265.7만 |
|---|
| 2026.04.07 | ₩18,016 | ₩18,043 | ₩17,514 | ₩17,628 | -2.16% | 469.2만 |
|---|
| 2026.04.06 | ₩18,083 | ₩18,311 | ₩17,976 | ₩18,083 | 0.00% | 179.4만 |
|---|
| 2026.04.02 | ₩17,936 | ₩18,257 | ₩17,607 | ₩18,110 | +0.97% | 257만 |
|---|
| 2026.04.01 | ₩18,190 | ₩18,565 | ₩17,929 | ₩18,056 | -0.74% | 379.4만 |
|---|
| 2026.03.31 | ₩18,016 | ₩18,137 | ₩17,728 | ₩17,936 | -0.45% | 649.3만 |
|---|
| 2026.03.30 | ₩17,668 | ₩18,150 | ₩17,668 | ₩17,869 | +1.14% | 474.4만 |
|---|
| 2026.03.27 | ₩18,056 | ₩18,137 | ₩17,467 | ₩17,587 | -2.60% | 671.6만 |
|---|
| 2026.03.26 | ₩17,654 | ₩18,163 | ₩17,587 | ₩18,150 | +2.81% | 451.4만 |
|---|
| 2026.03.25 | ₩18,190 | ₩18,552 | ₩17,695 | ₩17,895 | -1.62% | 505.7만 |
|---|
| 2026.03.24 | ₩17,695 | ₩18,090 | ₩17,494 | ₩17,762 | +0.38% | 765.2만 |
|---|
| 2026.03.23 | ₩18,518 | ₩18,579 | ₩17,674 | ₩17,882 | -3.44% | 496.6만 |
|---|
| 2026.03.20 | ₩17,815 | ₩18,417 | ₩17,574 | ₩18,257 | +2.48% | 981.3만 |
|---|
| 2026.03.19 | ₩18,123 | ₩18,431 | ₩17,681 | ₩17,949 | -0.96% | 1017.5만 |
|---|
| 2026.03.18 | ₩19,155 | ₩19,590 | ₩18,324 | ₩18,337 | -4.27% | 637.3만 |
|---|
| 2026.03.17 | ₩19,422 | ₩19,905 | ₩19,195 | ₩19,489 | +0.34% | 440.5만 |
|---|
| 2026.03.16 | ₩19,208 | ₩19,731 | ₩19,195 | ₩19,222 | +0.07% | 389.3만 |
|---|
| 2026.03.13 | ₩19,061 | ₩19,322 | ₩18,927 | ₩18,980 | -0.42% | 318.3만 |
|---|
| 2026.03.12 | ₩19,088 | ₩19,376 | ₩18,820 | ₩18,927 | -0.84% | 458.9만 |
|---|
| 2026.03.11 | ₩20,213 | ₩20,266 | ₩19,242 | ₩19,262 | -4.71% | 470.7만 |
|---|
| 2026.03.10 | ₩20,507 | ₩20,724 | ₩19,878 | ₩20,132 | -1.83% | 563.5만 |
|---|
| 2026.03.09 | ₩19,985 | ₩20,347 | ₩19,677 | ₩20,186 | +1.01% | 572.4만 |
|---|
| 2026.03.06 | ₩20,534 | ₩20,829 | ₩20,253 | ₩20,280 | -1.24% | 508.5만 |
|---|
| 2026.03.05 | ₩21,204 | ₩21,325 | ₩20,648 | ₩20,816 | -1.83% | 321.4만 |
|---|
| 2026.03.04 | ₩21,217 | ₩21,405 | ₩21,003 | ₩21,258 | +0.19% | 487.9만 |
|---|
| 2026.03.03 | ₩21,365 | ₩21,485 | ₩20,916 | ₩21,311 | -0.25% | 335.6만 |
|---|
| 2026.03.02 | ₩21,043 | ₩21,900 | ₩20,923 | ₩21,673 | +2.99% | 322.1만 |
|---|
| 2026.02.27 | ₩21,780 | ₩21,934 | ₩21,445 | ₩21,539 | -1.11% | 376.1만 |
|---|
| 2026.02.26 | ₩21,740 | ₩22,269 | ₩21,432 | ₩21,860 | +0.55% | 348.8만 |
|---|
| 2026.02.25 | ₩22,115 | ₩22,249 | ₩21,633 | ₩21,753 | -1.64% | 386.8만 |
|---|
| 2026.02.24 | ₩21,780 | ₩22,034 | ₩21,445 | ₩21,900 | +0.55% | 555.4만 |
|---|
| 2026.02.23 | ₩23,334 | ₩23,561 | ₩21,773 | ₩21,834 | -6.43% | 426.9만 |
|---|
| 2026.02.20 | ₩22,892 | ₩23,722 | ₩22,811 | ₩23,414 | +2.28% | 209.2만 |
|---|
| 2026.02.19 | ₩23,267 | ₩23,441 | ₩23,039 | ₩23,052 | -0.92% | 133만 |
|---|
| 2026.02.18 | ₩23,280 | ₩23,561 | ₩23,173 | ₩23,267 | -0.06% | 179.3만 |
|---|
| 2026.02.17 | ₩23,066 | ₩23,461 | ₩22,932 | ₩23,173 | +0.46% | 311.5만 |
|---|
| 2026.02.13 | ₩23,347 | ₩23,521 | ₩23,099 | ₩23,200 | -0.63% | 251.9만 |
|---|
| 2026.02.12 | ₩24,379 | ₩24,787 | ₩22,852 | ₩23,602 | -3.19% | 616.8만 |
|---|
| 2026.02.11 | ₩24,914 | ₩25,035 | ₩23,803 | ₩24,566 | -1.40% | 262.3만 |
|---|
| 2026.02.10 | ₩24,512 | ₩25,296 | ₩24,218 | ₩25,048 | +2.19% | 266.2만 |
|---|
| 2026.02.09 | ₩23,803 | ₩24,379 | ₩23,736 | ₩24,312 | +2.14% | 278.9만 |
|---|
| 2026.02.06 | ₩23,575 | ₩24,030 | ₩23,079 | ₩24,003 | +1.82% | 301.4만 |
|---|
| 2026.02.05 | ₩23,803 | ₩24,030 | ₩23,066 | ₩23,428 | -1.58% | 381.7만 |
|---|
| 2026.02.04 | ₩24,245 | ₩24,245 | ₩23,267 | ₩23,454 | -3.26% | 612.3만 |
|---|
| 2026.02.03 | ₩25,182 | ₩25,236 | ₩24,178 | ₩24,379 | -3.19% | 504.2만 |
|---|
| 2026.02.02 | ₩24,981 | ₩25,303 | ₩24,687 | ₩25,182 | +0.80% | 289.9만 |
|---|
| 2026.01.30 | ₩24,928 | ₩25,178 | ₩24,740 | ₩24,807 | -0.48% | 332.7만 |
|---|
| 2026.01.29 | ₩25,222 | ₩25,624 | ₩24,934 | ₩25,316 | +0.37% | 373.6만 |
|---|
| 2026.01.28 | ₩25,879 | ₩26,187 | ₩25,169 | ₩25,222 | -2.54% | 256.8만 |
|---|
| 2026.01.27 | ₩25,571 | ₩26,026 | ₩25,390 | ₩25,825 | +1.00% | 305.3만 |
|---|
| 2026.01.26 | ₩25,839 | ₩25,839 | ₩25,383 | ₩25,450 | -1.50% | 286.6만 |
|---|
| 2026.01.23 | ₩25,731 | ₩26,120 | ₩25,470 | ₩25,798 | +0.26% | 273.8만 |
|---|
| 2026.01.22 | ₩25,450 | ₩25,644 | ₩25,316 | ₩25,517 | +0.26% | 468.5만 |
|---|
| 2026.01.21 | ₩25,758 | ₩26,053 | ₩24,892 | ₩25,383 | -1.46% | 331.1만 |
|---|
| 2026.01.20 | ₩25,115 | ₩25,691 | ₩24,955 | ₩25,477 | +1.44% | 459.7만 |
|---|
| 2026.01.16 | ₩25,517 | ₩25,932 | ₩25,437 | ₩25,812 | +1.15% | 496.6만 |
|---|
| 2026.01.15 | ₩26,254 | ₩26,575 | ₩25,624 | ₩25,718 | -2.04% | 232.2만 |
|---|
| 2026.01.14 | ₩25,638 | ₩26,515 | ₩25,316 | ₩26,240 | +2.35% | 411.4만 |
|---|
| 2026.01.13 | ₩25,785 | ₩25,845 | ₩25,383 | ₩25,611 | -0.68% | 302.5만 |
|---|
| 2026.01.12 | ₩25,919 | ₩26,361 | ₩25,664 | ₩25,785 | -0.52% | 399.2만 |
|---|
| 2026.01.09 | ₩26,120 | ₩26,374 | ₩25,611 | ₩25,731 | -1.49% | 431만 |
|---|
| 2026.01.08 | ₩26,736 | ₩26,843 | ₩26,240 | ₩26,374 | -1.35% | 433.2만 |
|---|
| 2026.01.07 | ₩27,325 | ₩27,325 | ₩26,555 | ₩26,696 | -2.30% | 414.7만 |
|---|
| 2026.01.06 | ₩27,727 | ₩27,794 | ₩26,669 | ₩26,723 | -3.62% | 627만 |
|---|
| 2026.01.05 | ₩27,995 | ₩28,933 | ₩27,767 | ₩28,571 | +2.06% | 242.8만 |
|---|
| 2026.01.02 | ₩27,834 | ₩28,524 | ₩27,627 | ₩28,009 | +0.63% | 296.7만 |
|---|
| 2025.12.31 | ₩27,245 | ₩27,459 | ₩27,044 | ₩27,299 | +0.20% | 218.2만 |
|---|
| 2025.12.30 | ₩27,888 | ₩27,982 | ₩27,352 | ₩27,392 | -1.78% | 119.6만 |
|---|
| 2025.12.29 | ₩27,834 | ₩28,357 | ₩27,462 | ₩27,848 | +0.05% | 108.2만 |
|---|
| 2025.12.26 | ₩28,397 | ₩28,397 | ₩28,116 | ₩28,196 | -0.71% | 67.3만 |
|---|
| 2025.12.24 | ₩28,035 | ₩28,397 | ₩28,035 | ₩28,156 | +0.43% | 52.6만 |
|---|
| 2025.12.23 | ₩28,116 | ₩28,397 | ₩27,955 | ₩28,156 | +0.14% | 96.3만 |
|---|
| 2025.12.22 | ₩27,888 | ₩28,343 | ₩27,888 | ₩28,169 | +1.01% | 153.9만 |
|---|
| 2025.12.19 | ₩28,705 | ₩29,006 | ₩27,741 | ₩27,888 | -2.85% | 491만 |
|---|
| 2025.12.18 | ₩27,700 | ₩28,799 | ₩27,700 | ₩28,625 | +3.34% | 304.6만 |
|---|
| 2025.12.17 | ₩27,111 | ₩27,526 | ₩26,964 | ₩27,205 | +0.35% | 213.3만 |
|---|
| 2025.12.16 | ₩26,749 | ₩27,500 | ₩26,749 | ₩27,057 | +1.15% | 204.5만 |
|---|
| 2025.12.15 | ₩26,736 | ₩26,970 | ₩26,147 | ₩26,830 | +0.35% | 377.8만 |
|---|
| 2025.12.12 | ₩27,325 | ₩27,433 | ₩26,548 | ₩26,736 | -2.16% | 602.3만 |
|---|
| 2025.12.11 | ₩27,808 | ₩28,022 | ₩26,790 | ₩27,138 | -2.41% | 299만 |
|---|
| 2025.12.10 | ₩28,531 | ₩28,571 | ₩27,982 | ₩28,075 | -1.60% | 104.8만 |
|---|
| 2025.12.09 | ₩28,357 | ₩28,919 | ₩27,767 | ₩28,518 | +0.57% | 206만 |
|---|
| 2025.12.08 | ₩28,973 | ₩29,227 | ₩28,451 | ₩28,678 | -1.02% | 256.7만 |
|---|
| 2025.12.05 | ₩28,223 | ₩29,254 | ₩28,022 | ₩29,160 | +3.32% | 360.5만 |
|---|
| 2025.12.04 | ₩28,866 | ₩28,993 | ₩28,022 | ₩28,223 | -2.23% | 211.1만 |
|---|
| 2025.12.03 | ₩29,281 | ₩29,623 | ₩28,847 | ₩28,973 | -1.05% | 191.2만 |
|---|
| 2025.12.02 | ₩29,884 | ₩29,911 | ₩29,147 | ₩29,495 | -1.30% | 296.9만 |
|---|
| 2025.12.01 | ₩29,603 | ₩30,118 | ₩28,846 | ₩29,870 | +0.90% | 240.8만 |
|---|
| 2025.11.28 | ₩29,469 | ₩29,924 | ₩29,254 | ₩29,603 | +0.45% | 157.3만 |
|---|
| 2025.11.26 | ₩29,201 | ₩29,683 | ₩28,906 | ₩29,361 | +0.55% | 231.9만 |
|---|
| 2025.11.25 | ₩28,102 | ₩29,241 | ₩28,069 | ₩29,134 | +3.67% | 378.7만 |
|---|
| 2025.11.24 | ₩27,540 | ₩28,223 | ₩27,258 | ₩28,129 | +2.14% | 460.9만 |
|---|
| 2025.11.21 | ₩27,258 | ₩27,553 | ₩26,991 | ₩27,379 | +0.44% | 323만 |
|---|
| 2025.11.20 | ₩28,022 | ₩28,330 | ₩27,151 | ₩27,299 | -2.58% | 321.8만 |
|---|
| 2025.11.19 | ₩27,808 | ₩28,156 | ₩27,205 | ₩28,129 | +1.16% | 495.3만 |
|---|
| 2025.11.18 | ₩25,644 | ₩28,142 | ₩25,477 | ₩27,848 | +8.59% | 448.6만 |
|---|
| 2025.11.17 | ₩27,299 | ₩28,142 | ₩27,151 | ₩27,486 | +0.69% | 244만 |
|---|
| 2025.11.14 | ₩27,299 | ₩28,343 | ₩27,232 | ₩27,540 | +0.88% | 235.6만 |
|---|
| 2025.11.13 | ₩28,531 | ₩28,852 | ₩27,908 | ₩27,968 | -1.97% | 281.4만 |
|---|
| 2025.11.12 | ₩28,330 | ₩28,598 | ₩27,714 | ₩28,585 | +0.90% | 276.5만 |
|---|
| 2025.11.11 | ₩28,437 | ₩28,611 | ₩28,129 | ₩28,276 | -0.57% | 333만 |
|---|
| 2025.11.10 | ₩28,370 | ₩28,645 | ₩27,854 | ₩28,317 | -0.19% | 357.4만 |
|---|
| 2025.11.07 | ₩27,955 | ₩28,410 | ₩27,412 | ₩28,236 | +1.01% | 388.1만 |
|---|
| 2025.11.06 | ₩28,317 | ₩28,799 | ₩27,700 | ₩28,250 | -0.24% | 435.7만 |
|---|
| 2025.11.05 | ₩28,785 | ₩29,201 | ₩27,942 | ₩28,089 | -2.42% | 577만 |
|---|
| 2025.11.04 | ₩29,388 | ₩29,549 | ₩28,455 | ₩28,866 | -1.78% | 397.4만 |
|---|
| 2025.11.03 | ₩29,884 | ₩30,353 | ₩29,562 | ₩30,272 | +1.30% | 197만 |
|---|
| 2025.10.31 | ₩29,696 | ₩30,272 | ₩29,435 | ₩29,683 | -0.05% | 231만 |
|---|
| 2025.10.30 | ₩30,071 | ₩30,165 | ₩29,375 | ₩29,924 | -0.49% | 461.2만 |
|---|
| 2025.10.29 | ₩29,830 | ₩30,326 | ₩29,723 | ₩30,125 | +0.99% | 113.2만 |
|---|
| 2025.10.28 | ₩29,669 | ₩29,911 | ₩29,201 | ₩29,777 | +0.36% | 211.9만 |
|---|
| 2025.10.27 | ₩30,058 | ₩30,554 | ₩29,750 | ₩29,978 | -0.27% | 190.5만 |
|---|
| 2025.10.24 | ₩29,978 | ₩30,349 | ₩29,469 | ₩29,656 | -1.07% | 214.1만 |
|---|
| 2025.10.23 | ₩29,335 | ₩30,038 | ₩29,147 | ₩29,696 | +1.23% | 196.3만 |
|---|
| 2025.10.22 | ₩29,134 | ₩29,482 | ₩28,819 | ₩29,214 | +0.28% | 202.9만 |
|---|
| 2025.10.21 | ₩29,629 | ₩29,763 | ₩28,906 | ₩29,455 | -0.59% | 156.2만 |
|---|
| 2025.10.20 | ₩29,348 | ₩29,978 | ₩28,866 | ₩29,750 | +1.37% | 296.1만 |
|---|
| 2025.10.17 | ₩28,363 | ₩29,147 | ₩28,357 | ₩29,033 | +2.36% | 257.3만 |
|---|
| 2025.10.16 | ₩29,469 | ₩29,797 | ₩28,678 | ₩28,799 | -2.27% | 390.9만 |
|---|
| 2025.10.15 | ₩29,515 | ₩30,071 | ₩29,107 | ₩29,469 | -0.16% | 313.5만 |
|---|
| 2025.10.14 | ₩29,509 | ₩29,824 | ₩28,464 | ₩29,375 | -0.45% | 345만 |
|---|
| 2025.10.13 | ₩30,888 | ₩31,464 | ₩30,326 | ₩30,487 | -1.30% | 355만 |
|---|
| 2025.10.10 | ₩31,371 | ₩31,464 | ₩28,437 | ₩29,040 | -7.43% | 388.7만 |
|---|