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 | ₩20,550 | ₩21,219 | ₩20,550 | ₩21,045 | +2.41% | 266.9만 |
| 2026.10.08 | ₩19,975 | ₩20,363 | ₩19,934 | ₩20,309 | +1.67% | 730.1만 |
| 2026.10.07 | ₩20,001 | ₩20,282 | ₩19,861 | ₩20,135 | +0.67% | 240.1만 |
| 2026.10.06 | ₩20,202 | ₩20,463 | ₩20,041 | ₩20,215 | +0.07% | 311.6만 |
| 2026.10.05 | ₩20,028 | ₩20,470 | ₩19,674 | ₩20,202 | +0.87% | 480.5만 |
| 2026.10.02 | ₩19,801 | ₩20,048 | ₩19,694 | ₩19,841 | +0.20% | 486.2만 |
| 2026.10.01 | ₩19,881 | ₩20,028 | ₩19,647 | ₩20,001 | +0.61% | 651.9만 |
| 2026.09.30 | ₩18,998 | ₩19,834 | ₩18,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,801 |
| +4.23% |
| 706.6만 |
| 2026.09.29 | ₩19,092 | ₩19,185 | ₩18,730 | ₩18,958 | -0.70% | 525.1만 |
|---|
| 2026.09.28 | ₩18,423 | ₩19,112 | ₩18,302 | ₩18,971 | +2.98% | 700.1만 |
|---|
| 2026.09.25 | ₩19,065 | ₩19,118 | ₩18,770 | ₩18,877 | -0.98% | 367.6만 |
|---|
| 2026.09.24 | ₩19,158 | ₩19,480 | ₩18,764 | ₩19,025 | -0.70% | 663.7만 |
|---|
| 2026.09.23 | ₩19,613 | ₩19,711 | ₩19,199 | ₩19,279 | -1.71% | 455.2만 |
|---|
| 2026.09.22 | ₩19,386 | ₩19,861 | ₩19,205 | ₩19,827 | +2.28% | 1142만 |
|---|
| 2026.09.21 | ₩19,493 | ₩19,493 | ₩19,025 | ₩19,319 | -0.89% | 1101.3만 |
|---|
| 2026.09.18 | ₩19,827 | ₩20,128 | ₩19,754 | ₩19,801 | -0.13% | 623만 |
|---|
| 2026.09.17 | ₩20,082 | ₩20,135 | ₩19,734 | ₩19,854 | -1.13% | 549.1만 |
|---|
| 2026.09.16 | ₩20,269 | ₩20,369 | ₩19,827 | ₩20,082 | -0.92% | 697.3만 |
|---|
| 2026.09.15 | ₩20,483 | ₩20,670 | ₩20,062 | ₩20,115 | -1.80% | 932.9만 |
|---|
| 2026.09.14 | ₩21,446 | ₩21,446 | ₩20,456 | ₩20,670 | -3.62% | 4211.4만 |
|---|
| 2026.09.11 | ₩21,914 | ₩22,731 | ₩21,914 | ₩21,995 | +0.37% | 658.5만 |
|---|
| 2026.09.10 | ₩21,580 | ₩22,215 | ₩21,446 | ₩21,955 | +1.74% | 946.2만 |
|---|
| 2026.09.09 | ₩22,236 | ₩22,383 | ₩21,359 | ₩21,500 | -3.31% | 800.2만 |
|---|
| 2026.09.08 | ₩22,476 | ₩22,958 | ₩22,182 | ₩22,236 | -1.07% | 804.1만 |
|---|
| 2026.09.04 | ₩22,624 | ₩22,871 | ₩22,537 | ₩22,637 | +0.06% | 455.3만 |
|---|
| 2026.09.03 | ₩23,159 | ₩23,266 | ₩22,470 | ₩22,530 | -2.72% | 604.8만 |
|---|
| 2026.09.02 | ₩23,614 | ₩23,788 | ₩23,119 | ₩23,145 | -1.98% | 538.7만 |
|---|
| 2026.09.01 | ₩23,132 | ₩23,667 | ₩22,891 | ₩23,480 | +1.50% | 954.6만 |
|---|
| 2026.08.31 | ₩23,680 | ₩23,747 | ₩23,098 | ₩23,226 | -1.92% | 662.9만 |
|---|
| 2026.08.28 | ₩24,283 | ₩24,349 | ₩23,600 | ₩23,814 | -1.93% | 972만 |
|---|
| 2026.08.27 | ₩24,751 | ₩25,038 | ₩23,888 | ₩24,082 | -2.70% | 1194.2만 |
|---|
| 2026.08.26 | ₩22,436 | ₩25,868 | ₩22,236 | ₩25,206 | +12.34% | 2567.6만 |
|---|
| 2026.08.25 | ₩20,443 | ₩22,022 | ₩20,349 | ₩21,794 | +6.61% | 1434.8만 |
|---|
| 2026.08.24 | ₩21,339 | ₩21,593 | ₩20,162 | ₩20,657 | -3.20% | 502만 |
|---|
| 2026.08.21 | ₩21,205 | ₩21,440 | ₩20,898 | ₩21,339 | +0.63% | 475.3만 |
|---|
| 2026.08.20 | ₩21,246 | ₩21,353 | ₩20,757 | ₩21,112 | -0.63% | 586만 |
|---|
| 2026.08.19 | ₩21,139 | ₩21,580 | ₩20,804 | ₩21,513 | +1.77% | 652만 |
|---|
| 2026.08.18 | ₩21,018 | ₩21,353 | ₩20,844 | ₩21,139 | +0.57% | 558.5만 |
|---|
| 2026.08.17 | ₩20,844 | ₩21,139 | ₩20,496 | ₩20,804 | -0.19% | 337.7만 |
|---|
| 2026.08.14 | ₩20,737 | ₩20,817 | ₩19,801 | ₩20,751 | +0.06% | 523.8만 |
|---|
| 2026.08.13 | ₩21,486 | ₩21,486 | ₩20,409 | ₩20,630 | -3.99% | 555.2만 |
|---|
| 2026.08.12 | ₩22,088 | ₩22,222 | ₩21,259 | ₩21,526 | -2.54% | 369.9만 |
|---|
| 2026.08.11 | ₩22,650 | ₩22,650 | ₩21,807 | ₩22,409 | -1.06% | 388.9만 |
|---|
| 2026.08.10 | ₩22,075 | ₩23,373 | ₩22,008 | ₩23,359 | +5.82% | 441.6만 |
|---|
| 2026.08.07 | ₩21,674 | ₩22,189 | ₩21,580 | ₩22,035 | +1.67% | 176.3만 |
|---|
| 2026.08.06 | ₩21,252 | ₩21,600 | ₩21,212 | ₩21,526 | +1.29% | 287.1만 |
|---|
| 2026.08.05 | ₩22,169 | ₩22,249 | ₩21,647 | ₩21,660 | -2.29% | 203.2만 |
|---|
| 2026.08.04 | ₩21,767 | ₩22,236 | ₩21,607 | ₩22,008 | +1.11% | 181.4만 |
|---|
| 2026.08.03 | ₩21,981 | ₩22,209 | ₩21,399 | ₩22,022 | +0.18% | 217.7만 |
|---|
| 2026.07.31 | ₩21,647 | ₩21,968 | ₩21,279 | ₩21,781 | +0.62% | 378.7만 |
|---|
| 2026.07.30 | ₩21,687 | ₩21,955 | ₩21,259 | ₩21,941 | +1.17% | 239.9만 |
|---|
| 2026.07.29 | ₩21,513 | ₩22,035 | ₩21,486 | ₩21,540 | +0.12% | 316.6만 |
|---|
| 2026.07.28 | ₩20,817 | ₩21,272 | ₩20,684 | ₩21,165 | +1.67% | 567.3만 |
|---|
| 2026.07.27 | ₩21,045 | ₩21,272 | ₩20,262 | ₩21,045 | 0.00% | 503.1만 |
|---|
| 2026.07.24 | ₩20,470 | ₩20,797 | ₩20,235 | ₩20,630 | +0.78% | 194.4만 |
|---|
| 2026.07.23 | ₩20,684 | ₩20,817 | ₩20,215 | ₩20,403 | -1.36% | 291.5만 |
|---|
| 2026.07.22 | ₩21,112 | ₩21,139 | ₩20,342 | ₩20,603 | -2.41% | 254.4만 |
|---|
| 2026.07.21 | ₩21,139 | ₩21,259 | ₩20,898 | ₩21,112 | -0.13% | 338.9만 |
|---|
| 2026.07.20 | ₩20,229 | ₩20,991 | ₩20,048 | ₩20,858 | +3.11% | 302.8만 |
|---|
| 2026.07.17 | ₩19,841 | ₩20,041 | ₩19,560 | ₩19,948 | +0.54% | 232만 |
|---|
| 2026.07.16 | ₩20,068 | ₩20,389 | ₩19,814 | ₩20,269 | +1.00% | 284.9만 |
|---|
| 2026.07.15 | ₩19,292 | ₩20,456 | ₩19,132 | ₩19,934 | +3.33% | 369.9만 |
|---|
| 2026.07.14 | ₩19,038 | ₩19,212 | ₩18,764 | ₩19,038 | 0.00% | 226.9만 |
|---|
| 2026.07.13 | ₩18,543 | ₩19,132 | ₩18,503 | ₩19,105 | +3.03% | 208.2만 |
|---|
| 2026.07.10 | ₩19,239 | ₩19,667 | ₩18,409 | ₩18,409 | -4.31% | 176.4만 |
|---|
| 2026.07.09 | ₩19,031 | ₩19,212 | ₩18,851 | ₩19,078 | +0.25% | 371.9만 |
|---|
| 2026.07.08 | ₩18,998 | ₩19,359 | ₩18,804 | ₩19,118 | +0.63% | 343.2만 |
|---|
| 2026.07.07 | ₩18,316 | ₩18,931 | ₩18,289 | ₩18,757 | +2.41% | 436.7만 |
|---|
| 2026.07.06 | ₩17,700 | ₩18,316 | ₩17,640 | ₩18,289 | +3.33% | 386만 |
|---|
| 2026.07.02 | ₩17,941 | ₩17,994 | ₩17,366 | ₩17,392 | -3.06% | 226.8만 |
|---|
| 2026.07.01 | ₩17,419 | ₩18,095 | ₩17,272 | ₩18,035 | +3.53% | 265.3만 |
|---|
| 2026.06.30 | ₩17,446 | ₩17,446 | ₩17,165 | ₩17,219 | -1.30% | 299만 |
|---|
| 2026.06.29 | ₩17,821 | ₩18,155 | ₩17,292 | ₩17,352 | -2.63% | 318.9만 |
|---|
| 2026.06.26 | ₩16,817 | ₩17,821 | ₩16,817 | ₩17,780 | +5.73% | 519.8만 |
|---|
| 2026.06.25 | ₩17,580 | ₩17,580 | ₩16,872 | ₩16,924 | -3.73% | 624.1만 |
|---|
| 2026.06.24 | ₩17,580 | ₩17,921 | ₩17,406 | ₩17,580 | 0.00% | 262.7만 |
|---|
| 2026.06.23 | ₩17,928 | ₩18,088 | ₩17,292 | ₩17,580 | -1.94% | 420.3만 |
|---|
| 2026.06.22 | ₩18,102 | ₩18,235 | ₩17,807 | ₩18,168 | +0.37% | 250.8만 |
|---|
| 2026.06.18 | ₩17,941 | ₩18,456 | ₩17,794 | ₩18,329 | +2.16% | 686.2만 |
|---|
| 2026.06.17 | ₩17,714 | ₩18,336 | ₩17,660 | ₩18,021 | +1.74% | 350.8만 |
|---|
| 2026.06.16 | ₩18,918 | ₩18,998 | ₩17,586 | ₩17,660 | -6.65% | 422.4만 |
|---|
| 2026.06.15 | ₩18,409 | ₩19,038 | ₩18,409 | ₩18,998 | +3.20% | 325.7만 |
|---|
| 2026.06.12 | ₩18,597 | ₩18,784 | ₩18,329 | ₩18,329 | -1.44% | 268.4만 |
|---|
| 2026.06.11 | ₩17,714 | ₩18,403 | ₩17,446 | ₩18,369 | +3.70% | 511.1만 |
|---|
| 2026.06.10 | ₩17,914 | ₩18,282 | ₩17,667 | ₩17,714 | -1.12% | 223만 |
|---|
| 2026.06.09 | ₩18,369 | ₩18,396 | ₩17,607 | ₩18,035 | -1.82% | 338.2만 |
|---|
| 2026.06.08 | ₩19,158 | ₩19,399 | ₩18,175 | ₩18,235 | -4.82% | 316.6만 |
|---|
| 2026.06.05 | ₩19,373 | ₩19,573 | ₩18,724 | ₩18,770 | -3.11% | 527.3만 |
|---|
| 2026.06.04 | ₩18,944 | ₩19,433 | ₩18,924 | ₩19,051 | +0.56% | 359.4만 |
|---|
| 2026.06.03 | ₩19,386 | ₩19,386 | ₩18,690 | ₩18,864 | -2.69% | 415.3만 |
|---|
| 2026.06.02 | ₩18,998 | ₩19,687 | ₩18,864 | ₩19,613 | +3.24% | 501.4만 |
|---|
| 2026.06.01 | ₩18,168 | ₩18,958 | ₩18,168 | ₩18,784 | +3.39% | 241.9만 |
|---|
| 2026.05.29 | ₩17,981 | ₩18,349 | ₩17,727 | ₩18,155 | +0.97% | 520.4만 |
|---|
| 2026.05.28 | ₩17,887 | ₩18,081 | ₩17,419 | ₩18,021 | +0.75% | 386.3만 |
|---|
| 2026.05.27 | ₩17,794 | ₩18,249 | ₩17,780 | ₩17,847 | +0.30% | 512.9만 |
|---|
| 2026.05.26 | ₩18,396 | ₩18,516 | ₩17,714 | ₩17,807 | -3.20% | 401.8만 |
|---|
| 2026.05.22 | ₩18,142 | ₩18,637 | ₩17,894 | ₩18,396 | +1.40% | 640.4만 |
|---|
| 2026.05.21 | ₩18,262 | ₩18,650 | ₩17,981 | ₩18,463 | +1.10% | 576.9만 |
|---|
| 2026.05.20 | ₩17,687 | ₩18,837 | ₩17,499 | ₩18,824 | +6.43% | 470.5만 |
|---|
| 2026.05.19 | ₩19,078 | ₩19,279 | ₩18,837 | ₩18,877 | -1.05% | 371.4만 |
|---|
| 2026.05.18 | ₩18,811 | ₩19,078 | ₩18,690 | ₩18,944 | +0.71% | 403.8만 |
|---|
| 2026.05.15 | ₩19,078 | ₩19,078 | ₩18,516 | ₩18,824 | -1.33% | 527.7만 |
|---|
| 2026.05.14 | ₩19,466 | ₩19,520 | ₩18,730 | ₩19,185 | -1.44% | 477.1만 |
|---|
| 2026.05.13 | ₩18,998 | ₩19,934 | ₩18,851 | ₩19,720 | +3.80% | 481.5만 |
|---|
| 2026.05.12 | ₩19,145 | ₩19,399 | ₩18,864 | ₩18,998 | -0.77% | 319.3만 |
|---|
| 2026.05.11 | ₩18,730 | ₩19,332 | ₩18,730 | ₩19,145 | +2.21% | 255.1만 |
|---|
| 2026.05.08 | ₩19,185 | ₩19,386 | ₩18,744 | ₩18,757 | -2.23% | 422.4만 |
|---|
| 2026.05.07 | ₩19,172 | ₩19,406 | ₩18,717 | ₩19,051 | -0.63% | 556.6만 |
|---|
| 2026.05.06 | ₩18,556 | ₩19,373 | ₩18,503 | ₩19,225 | +3.60% | 323.1만 |
|---|
| 2026.05.05 | ₩18,436 | ₩18,737 | ₩18,296 | ₩18,516 | +0.44% | 193.7만 |
|---|
| 2026.05.04 | ₩18,262 | ₩18,732 | ₩18,195 | ₩18,436 | +0.95% | 208.6만 |
|---|
| 2026.05.01 | ₩18,490 | ₩18,556 | ₩17,974 | ₩18,262 | -1.23% | 201.3만 |
|---|
| 2026.04.30 | ₩18,209 | ₩18,262 | ₩17,633 | ₩18,088 | -0.66% | 383.4만 |
|---|
| 2026.04.29 | ₩18,463 | ₩18,463 | ₩17,787 | ₩18,128 | -1.81% | 320.9만 |
|---|
| 2026.04.28 | ₩18,275 | ₩18,583 | ₩18,061 | ₩18,342 | +0.37% | 248.2만 |
|---|
| 2026.04.27 | ₩18,209 | ₩18,329 | ₩17,887 | ₩18,249 | +0.22% | 346.3만 |
|---|
| 2026.04.24 | ₩18,021 | ₩18,289 | ₩17,894 | ₩18,222 | +1.11% | 237.4만 |
|---|
| 2026.04.23 | ₩18,088 | ₩18,583 | ₩17,620 | ₩17,834 | -1.41% | 472.7만 |
|---|
| 2026.04.22 | ₩18,490 | ₩18,784 | ₩18,155 | ₩18,262 | -1.23% | 496.3만 |
|---|
| 2026.04.21 | ₩18,837 | ₩18,898 | ₩18,081 | ₩18,490 | -1.85% | 686.7만 |
|---|
| 2026.04.20 | ₩18,784 | ₩19,138 | ₩18,730 | ₩18,851 | +0.36% | 407.2만 |
|---|
| 2026.04.17 | ₩19,373 | ₩19,526 | ₩18,931 | ₩19,011 | -1.86% | 405.4만 |
|---|
| 2026.04.16 | ₩19,346 | ₩19,680 | ₩19,172 | ₩19,199 | -0.76% | 359.2만 |
|---|
| 2026.04.15 | ₩18,443 | ₩19,239 | ₩18,128 | ₩19,038 | +3.23% | 492.9만 |
|---|
| 2026.04.14 | ₩17,794 | ₩18,382 | ₩17,787 | ₩18,061 | +1.50% | 309.1만 |
|---|
| 2026.04.13 | ₩17,259 | ₩17,680 | ₩17,192 | ₩17,620 | +2.09% | 265.4만 |
|---|
| 2026.04.10 | ₩17,660 | ₩17,747 | ₩17,392 | ₩17,459 | -1.14% | 219.5만 |
|---|
| 2026.04.09 | ₩17,794 | ₩17,887 | ₩17,526 | ₩17,566 | -1.28% | 286.5만 |
|---|
| 2026.04.08 | ₩18,463 | ₩18,603 | ₩18,021 | ₩18,048 | -2.25% | 265.7만 |
|---|
| 2026.04.07 | ₩17,994 | ₩18,021 | ₩17,493 | ₩17,607 | -2.16% | 469.2만 |
|---|
| 2026.04.06 | ₩18,061 | ₩18,289 | ₩17,954 | ₩18,061 | 0.00% | 179.4만 |
|---|
| 2026.04.02 | ₩17,914 | ₩18,235 | ₩17,586 | ₩18,088 | +0.97% | 257만 |
|---|
| 2026.04.01 | ₩18,168 | ₩18,543 | ₩17,908 | ₩18,035 | -0.74% | 379.4만 |
|---|
| 2026.03.31 | ₩17,994 | ₩18,115 | ₩17,707 | ₩17,914 | -0.45% | 649.3만 |
|---|
| 2026.03.30 | ₩17,647 | ₩18,128 | ₩17,647 | ₩17,847 | +1.14% | 474.4만 |
|---|
| 2026.03.27 | ₩18,035 | ₩18,115 | ₩17,446 | ₩17,566 | -2.60% | 671.6만 |
|---|
| 2026.03.26 | ₩17,633 | ₩18,142 | ₩17,566 | ₩18,128 | +2.81% | 451.4만 |
|---|
| 2026.03.25 | ₩18,168 | ₩18,530 | ₩17,673 | ₩17,874 | -1.62% | 505.7만 |
|---|
| 2026.03.24 | ₩17,673 | ₩18,068 | ₩17,473 | ₩17,740 | +0.38% | 765.2만 |
|---|
| 2026.03.23 | ₩18,496 | ₩18,556 | ₩17,653 | ₩17,861 | -3.44% | 496.6만 |
|---|
| 2026.03.20 | ₩17,794 | ₩18,395 | ₩17,553 | ₩18,235 | +2.48% | 981.3만 |
|---|
| 2026.03.19 | ₩18,102 | ₩18,409 | ₩17,660 | ₩17,928 | -0.96% | 1017.5만 |
|---|
| 2026.03.18 | ₩19,132 | ₩19,566 | ₩18,302 | ₩18,316 | -4.27% | 637.3만 |
|---|
| 2026.03.17 | ₩19,399 | ₩19,881 | ₩19,172 | ₩19,466 | +0.34% | 440.5만 |
|---|
| 2026.03.16 | ₩19,185 | ₩19,707 | ₩19,172 | ₩19,199 | +0.07% | 389.3만 |
|---|
| 2026.03.13 | ₩19,038 | ₩19,299 | ₩18,904 | ₩18,958 | -0.42% | 318.3만 |
|---|
| 2026.03.12 | ₩19,065 | ₩19,352 | ₩18,797 | ₩18,904 | -0.84% | 458.9만 |
|---|
| 2026.03.11 | ₩20,189 | ₩20,242 | ₩19,219 | ₩19,239 | -4.71% | 470.7만 |
|---|
| 2026.03.10 | ₩20,483 | ₩20,700 | ₩19,854 | ₩20,108 | -1.83% | 563.5만 |
|---|
| 2026.03.09 | ₩19,961 | ₩20,322 | ₩19,653 | ₩20,162 | +1.01% | 572.4만 |
|---|
| 2026.03.06 | ₩20,510 | ₩20,804 | ₩20,229 | ₩20,256 | -1.24% | 508.5만 |
|---|
| 2026.03.05 | ₩21,179 | ₩21,299 | ₩20,623 | ₩20,791 | -1.83% | 321.4만 |
|---|
| 2026.03.04 | ₩21,192 | ₩21,379 | ₩20,978 | ₩21,232 | +0.19% | 487.9만 |
|---|
| 2026.03.03 | ₩21,339 | ₩21,460 | ₩20,891 | ₩21,286 | -0.25% | 335.6만 |
|---|
| 2026.03.02 | ₩21,018 | ₩21,874 | ₩20,898 | ₩21,647 | +2.99% | 322.1만 |
|---|
| 2026.02.27 | ₩21,754 | ₩21,908 | ₩21,419 | ₩21,513 | -1.11% | 376.1만 |
|---|
| 2026.02.26 | ₩21,714 | ₩22,242 | ₩21,406 | ₩21,834 | +0.55% | 348.8만 |
|---|
| 2026.02.25 | ₩22,088 | ₩22,222 | ₩21,607 | ₩21,727 | -1.64% | 386.8만 |
|---|
| 2026.02.24 | ₩21,754 | ₩22,008 | ₩21,419 | ₩21,874 | +0.55% | 555.4만 |
|---|
| 2026.02.23 | ₩23,306 | ₩23,533 | ₩21,747 | ₩21,807 | -6.43% | 426.9만 |
|---|
| 2026.02.20 | ₩22,864 | ₩23,694 | ₩22,784 | ₩23,386 | +2.28% | 209.2만 |
|---|
| 2026.02.19 | ₩23,239 | ₩23,413 | ₩23,012 | ₩23,025 | -0.92% | 133만 |
|---|
| 2026.02.18 | ₩23,252 | ₩23,533 | ₩23,145 | ₩23,239 | -0.06% | 179.3만 |
|---|
| 2026.02.17 | ₩23,038 | ₩23,433 | ₩22,905 | ₩23,145 | +0.46% | 311.5만 |
|---|
| 2026.02.13 | ₩23,319 | ₩23,493 | ₩23,072 | ₩23,172 | -0.63% | 251.9만 |
|---|
| 2026.02.12 | ₩24,349 | ₩24,757 | ₩22,824 | ₩23,573 | -3.19% | 616.8만 |
|---|
| 2026.02.11 | ₩24,885 | ₩25,005 | ₩23,774 | ₩24,537 | -1.40% | 262.3만 |
|---|
| 2026.02.10 | ₩24,483 | ₩25,266 | ₩24,189 | ₩25,018 | +2.19% | 266.2만 |
|---|
| 2026.02.09 | ₩23,774 | ₩24,349 | ₩23,707 | ₩24,283 | +2.14% | 278.9만 |
|---|
| 2026.02.06 | ₩23,547 | ₩24,002 | ₩23,052 | ₩23,975 | +1.82% | 301.4만 |
|---|
| 2026.02.05 | ₩23,774 | ₩24,002 | ₩23,038 | ₩23,400 | -1.58% | 381.7만 |
|---|
| 2026.02.04 | ₩24,216 | ₩24,216 | ₩23,239 | ₩23,426 | -3.26% | 612.3만 |
|---|
| 2026.02.03 | ₩25,152 | ₩25,206 | ₩24,149 | ₩24,349 | -3.19% | 504.2만 |
|---|
| 2026.02.02 | ₩24,951 | ₩25,273 | ₩24,657 | ₩25,152 | +0.80% | 289.9만 |
|---|
| 2026.01.30 | ₩24,898 | ₩25,148 | ₩24,711 | ₩24,778 | -0.48% | 332.7만 |
|---|
| 2026.01.29 | ₩25,192 | ₩25,594 | ₩24,905 | ₩25,286 | +0.37% | 373.6만 |
|---|
| 2026.01.28 | ₩25,848 | ₩26,156 | ₩25,139 | ₩25,192 | -2.54% | 256.8만 |
|---|
| 2026.01.27 | ₩25,540 | ₩25,995 | ₩25,360 | ₩25,794 | +1.00% | 305.3만 |
|---|
| 2026.01.26 | ₩25,808 | ₩25,808 | ₩25,353 | ₩25,420 | -1.50% | 286.6만 |
|---|
| 2026.01.23 | ₩25,701 | ₩26,089 | ₩25,440 | ₩25,768 | +0.26% | 273.8만 |
|---|
| 2026.01.22 | ₩25,420 | ₩25,614 | ₩25,286 | ₩25,487 | +0.26% | 468.5만 |
|---|
| 2026.01.21 | ₩25,727 | ₩26,022 | ₩24,862 | ₩25,353 | -1.46% | 331.1만 |
|---|
| 2026.01.20 | ₩25,085 | ₩25,661 | ₩24,925 | ₩25,446 | +1.44% | 459.7만 |
|---|
| 2026.01.16 | ₩25,487 | ₩25,901 | ₩25,406 | ₩25,781 | +1.15% | 496.6만 |
|---|
| 2026.01.15 | ₩26,222 | ₩26,544 | ₩25,594 | ₩25,687 | -2.04% | 232.2만 |
|---|
| 2026.01.14 | ₩25,607 | ₩26,483 | ₩25,286 | ₩26,209 | +2.35% | 411.4만 |
|---|
| 2026.01.13 | ₩25,754 | ₩25,814 | ₩25,353 | ₩25,580 | -0.68% | 302.5만 |
|---|
| 2026.01.12 | ₩25,888 | ₩26,329 | ₩25,634 | ₩25,754 | -0.52% | 399.2만 |
|---|
| 2026.01.09 | ₩26,089 | ₩26,343 | ₩25,580 | ₩25,701 | -1.49% | 431만 |
|---|
| 2026.01.08 | ₩26,704 | ₩26,811 | ₩26,209 | ₩26,343 | -1.35% | 433.2만 |
|---|
| 2026.01.07 | ₩27,293 | ₩27,293 | ₩26,523 | ₩26,664 | -2.30% | 414.7만 |
|---|
| 2026.01.06 | ₩27,694 | ₩27,761 | ₩26,637 | ₩26,691 | -3.62% | 627만 |
|---|
| 2026.01.05 | ₩27,962 | ₩28,898 | ₩27,734 | ₩28,537 | +2.06% | 242.8만 |
|---|
| 2026.01.02 | ₩27,801 | ₩28,490 | ₩27,594 | ₩27,975 | +0.63% | 296.7만 |
|---|
| 2025.12.31 | ₩27,212 | ₩27,427 | ₩27,012 | ₩27,266 | +0.20% | 218.2만 |
|---|
| 2025.12.30 | ₩27,855 | ₩27,948 | ₩27,320 | ₩27,360 | -1.78% | 119.6만 |
|---|
| 2025.12.29 | ₩27,801 | ₩28,323 | ₩27,429 | ₩27,815 | +0.05% | 108.2만 |
|---|
| 2025.12.26 | ₩28,363 | ₩28,363 | ₩28,082 | ₩28,162 | -0.71% | 67.3만 |
|---|
| 2025.12.24 | ₩28,002 | ₩28,363 | ₩28,002 | ₩28,122 | +0.43% | 52.6만 |
|---|
| 2025.12.23 | ₩28,082 | ₩28,363 | ₩27,922 | ₩28,122 | +0.14% | 96.3만 |
|---|
| 2025.12.22 | ₩27,855 | ₩28,310 | ₩27,855 | ₩28,136 | +1.01% | 153.9만 |
|---|
| 2025.12.19 | ₩28,671 | ₩28,972 | ₩27,707 | ₩27,855 | -2.85% | 491만 |
|---|
| 2025.12.18 | ₩27,667 | ₩28,764 | ₩27,667 | ₩28,590 | +3.34% | 304.6만 |
|---|
| 2025.12.17 | ₩27,079 | ₩27,493 | ₩26,932 | ₩27,172 | +0.35% | 213.3만 |
|---|
| 2025.12.16 | ₩26,717 | ₩27,467 | ₩26,717 | ₩27,025 | +1.15% | 204.5만 |
|---|
| 2025.12.15 | ₩26,704 | ₩26,938 | ₩26,115 | ₩26,798 | +0.35% | 377.8만 |
|---|
| 2025.12.12 | ₩27,293 | ₩27,400 | ₩26,517 | ₩26,704 | -2.16% | 602.3만 |
|---|
| 2025.12.11 | ₩27,774 | ₩27,988 | ₩26,758 | ₩27,105 | -2.41% | 299만 |
|---|
| 2025.12.10 | ₩28,497 | ₩28,537 | ₩27,948 | ₩28,042 | -1.60% | 104.8만 |
|---|
| 2025.12.09 | ₩28,323 | ₩28,885 | ₩27,734 | ₩28,483 | +0.57% | 206만 |
|---|
| 2025.12.08 | ₩28,938 | ₩29,193 | ₩28,417 | ₩28,644 | -1.02% | 256.7만 |
|---|
| 2025.12.05 | ₩28,189 | ₩29,219 | ₩27,988 | ₩29,126 | +3.32% | 360.5만 |
|---|
| 2025.12.04 | ₩28,831 | ₩28,958 | ₩27,988 | ₩28,189 | -2.23% | 211.1만 |
|---|
| 2025.12.03 | ₩29,246 | ₩29,587 | ₩28,813 | ₩28,938 | -1.05% | 191.2만 |
|---|
| 2025.12.02 | ₩29,848 | ₩29,875 | ₩29,112 | ₩29,460 | -1.30% | 296.9만 |
|---|
| 2025.12.01 | ₩29,567 | ₩30,082 | ₩28,811 | ₩29,835 | +0.90% | 240.8만 |
|---|
| 2025.11.28 | ₩29,433 | ₩29,888 | ₩29,219 | ₩29,567 | +0.45% | 157.3만 |
|---|
| 2025.11.26 | ₩29,166 | ₩29,647 | ₩28,871 | ₩29,326 | +0.55% | 231.9만 |
|---|
| 2025.11.25 | ₩28,069 | ₩29,206 | ₩28,035 | ₩29,099 | +3.67% | 378.7만 |
|---|
| 2025.11.24 | ₩27,507 | ₩28,189 | ₩27,226 | ₩28,095 | +2.14% | 460.9만 |
|---|
| 2025.11.21 | ₩27,226 | ₩27,520 | ₩26,958 | ₩27,346 | +0.44% | 323만 |
|---|
| 2025.11.20 | ₩27,988 | ₩28,296 | ₩27,119 | ₩27,266 | -2.58% | 321.8만 |
|---|
| 2025.11.19 | ₩27,774 | ₩28,122 | ₩27,172 | ₩28,095 | +1.16% | 495.3만 |
|---|
| 2025.11.18 | ₩25,614 | ₩28,109 | ₩25,446 | ₩27,815 | +8.59% | 448.6만 |
|---|
| 2025.11.17 | ₩27,266 | ₩28,109 | ₩27,119 | ₩27,453 | +0.69% | 244만 |
|---|
| 2025.11.14 | ₩27,266 | ₩28,310 | ₩27,199 | ₩27,507 | +0.88% | 235.6만 |
|---|
| 2025.11.13 | ₩28,497 | ₩28,818 | ₩27,875 | ₩27,935 | -1.97% | 281.4만 |
|---|
| 2025.11.12 | ₩28,296 | ₩28,564 | ₩27,681 | ₩28,550 | +0.90% | 276.5만 |
|---|
| 2025.11.11 | ₩28,403 | ₩28,577 | ₩28,095 | ₩28,243 | -0.57% | 333만 |
|---|
| 2025.11.10 | ₩28,336 | ₩28,611 | ₩27,821 | ₩28,283 | -0.19% | 357.4만 |
|---|
| 2025.11.07 | ₩27,922 | ₩28,376 | ₩27,380 | ₩28,203 | +1.01% | 388.1만 |
|---|
| 2025.11.06 | ₩28,283 | ₩28,764 | ₩27,667 | ₩28,216 | -0.24% | 435.7만 |
|---|
| 2025.11.05 | ₩28,751 | ₩29,166 | ₩27,908 | ₩28,055 | -2.42% | 577만 |
|---|
| 2025.11.04 | ₩29,353 | ₩29,514 | ₩28,421 | ₩28,831 | -1.78% | 397.4만 |
|---|
| 2025.11.03 | ₩29,848 | ₩30,316 | ₩29,527 | ₩30,236 | +1.30% | 197만 |
|---|
| 2025.10.31 | ₩29,661 | ₩30,236 | ₩29,400 | ₩29,647 | -0.05% | 231만 |
|---|
| 2025.10.30 | ₩30,035 | ₩30,129 | ₩29,340 | ₩29,888 | -0.49% | 461.2만 |
|---|
| 2025.10.29 | ₩29,795 | ₩30,290 | ₩29,688 | ₩30,089 | +0.99% | 113.2만 |
|---|
| 2025.10.28 | ₩29,634 | ₩29,875 | ₩29,166 | ₩29,741 | +0.36% | 211.9만 |
|---|
| 2025.10.27 | ₩30,022 | ₩30,517 | ₩29,714 | ₩29,942 | -0.27% | 190.5만 |
|---|
| 2025.10.24 | ₩29,942 | ₩30,312 | ₩29,433 | ₩29,621 | -1.07% | 214.1만 |
|---|
| 2025.10.23 | ₩29,300 | ₩30,002 | ₩29,112 | ₩29,661 | +1.23% | 196.3만 |
|---|
| 2025.10.22 | ₩29,099 | ₩29,447 | ₩28,784 | ₩29,179 | +0.28% | 202.9만 |
|---|
| 2025.10.21 | ₩29,594 | ₩29,728 | ₩28,871 | ₩29,420 | -0.59% | 156.2만 |
|---|
| 2025.10.20 | ₩29,313 | ₩29,942 | ₩28,831 | ₩29,714 | +1.37% | 296.1만 |
|---|
| 2025.10.17 | ₩28,330 | ₩29,112 | ₩28,323 | ₩28,999 | +2.36% | 257.3만 |
|---|
| 2025.10.16 | ₩29,433 | ₩29,761 | ₩28,644 | ₩28,764 | -2.27% | 390.9만 |
|---|
| 2025.10.15 | ₩29,480 | ₩30,035 | ₩29,072 | ₩29,433 | -0.16% | 313.5만 |
|---|
| 2025.10.14 | ₩29,473 | ₩29,788 | ₩28,430 | ₩29,340 | -0.45% | 345만 |
|---|
| 2025.10.13 | ₩30,852 | ₩31,427 | ₩30,290 | ₩30,450 | -1.30% | 355만 |
|---|
| 2025.10.10 | ₩31,333 | ₩31,427 | ₩28,403 | ₩29,005 | -7.43% | 388.7만 |
|---|