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 | ₩20,562 | ₩21,231 | ₩20,562 | ₩21,057 | +2.41% | 266.9만 |
| 2026.10.08 | ₩19,986 | ₩20,375 | ₩19,946 | ₩20,321 | +1.67% | 730.1만 |
| 2026.10.07 | ₩20,013 | ₩20,294 | ₩19,873 | ₩20,147 | +0.67% | 240.1만 |
| 2026.10.06 | ₩20,214 | ₩20,475 | ₩20,053 | ₩20,227 | +0.07% | 311.6만 |
| 2026.10.05 | ₩20,040 | ₩20,482 | ₩19,685 | ₩20,214 | +0.87% | 480.5만 |
| 2026.10.02 | ₩19,812 | ₩20,060 | ₩19,705 | ₩19,853 | +0.20% | 486.2만 |
| 2026.10.01 | ₩19,893 | ₩20,040 | ₩19,659 | ₩20,013 | +0.61% | 651.9만 |
| 2026.09.30 | ₩19,009 | ₩19,846 | ₩18,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,812 |
| +4.23% |
| 706.6만 |
| 2026.09.29 | ₩19,103 | ₩19,197 | ₩18,742 | ₩18,969 | -0.70% | 525.1만 |
|---|
| 2026.09.28 | ₩18,434 | ₩19,123 | ₩18,313 | ₩18,982 | +2.98% | 700.1만 |
|---|
| 2026.09.25 | ₩19,076 | ₩19,130 | ₩18,782 | ₩18,889 | -0.98% | 367.6만 |
|---|
| 2026.09.24 | ₩19,170 | ₩19,491 | ₩18,775 | ₩19,036 | -0.70% | 663.7만 |
|---|
| 2026.09.23 | ₩19,625 | ₩19,723 | ₩19,210 | ₩19,290 | -1.71% | 455.2만 |
|---|
| 2026.09.22 | ₩19,397 | ₩19,873 | ₩19,217 | ₩19,839 | +2.28% | 1142만 |
|---|
| 2026.09.21 | ₩19,505 | ₩19,505 | ₩19,036 | ₩19,331 | -0.89% | 1101.3만 |
|---|
| 2026.09.18 | ₩19,839 | ₩20,140 | ₩19,766 | ₩19,812 | -0.13% | 623만 |
|---|
| 2026.09.17 | ₩20,094 | ₩20,147 | ₩19,746 | ₩19,866 | -1.13% | 549.1만 |
|---|
| 2026.09.16 | ₩20,281 | ₩20,381 | ₩19,839 | ₩20,094 | -0.92% | 697.3만 |
|---|
| 2026.09.15 | ₩20,495 | ₩20,683 | ₩20,074 | ₩20,127 | -1.80% | 932.9만 |
|---|
| 2026.09.14 | ₩21,459 | ₩21,459 | ₩20,468 | ₩20,683 | -3.62% | 4211.4만 |
|---|
| 2026.09.11 | ₩21,928 | ₩22,744 | ₩21,928 | ₩22,008 | +0.37% | 658.5만 |
|---|
| 2026.09.10 | ₩21,593 | ₩22,229 | ₩21,459 | ₩21,968 | +1.74% | 946.2만 |
|---|
| 2026.09.09 | ₩22,249 | ₩22,396 | ₩21,372 | ₩21,513 | -3.31% | 800.2만 |
|---|
| 2026.09.08 | ₩22,490 | ₩22,972 | ₩22,195 | ₩22,249 | -1.07% | 804.1만 |
|---|
| 2026.09.04 | ₩22,637 | ₩22,885 | ₩22,550 | ₩22,650 | +0.06% | 455.3만 |
|---|
| 2026.09.03 | ₩23,173 | ₩23,280 | ₩22,483 | ₩22,543 | -2.72% | 604.8만 |
|---|
| 2026.09.02 | ₩23,628 | ₩23,802 | ₩23,132 | ₩23,159 | -1.98% | 538.7만 |
|---|
| 2026.09.01 | ₩23,146 | ₩23,681 | ₩22,905 | ₩23,494 | +1.50% | 954.6만 |
|---|
| 2026.08.31 | ₩23,695 | ₩23,762 | ₩23,112 | ₩23,239 | -1.92% | 662.9만 |
|---|
| 2026.08.28 | ₩24,297 | ₩24,364 | ₩23,614 | ₩23,829 | -1.93% | 972만 |
|---|
| 2026.08.27 | ₩24,766 | ₩25,053 | ₩23,902 | ₩24,096 | -2.70% | 1194.2만 |
|---|
| 2026.08.26 | ₩22,450 | ₩25,883 | ₩22,249 | ₩25,221 | +12.34% | 2567.6만 |
|---|
| 2026.08.25 | ₩20,455 | ₩22,035 | ₩20,361 | ₩21,807 | +6.61% | 1434.8만 |
|---|
| 2026.08.24 | ₩21,352 | ₩21,606 | ₩20,174 | ₩20,669 | -3.20% | 502만 |
|---|
| 2026.08.21 | ₩21,218 | ₩21,452 | ₩20,910 | ₩21,352 | +0.63% | 475.3만 |
|---|
| 2026.08.20 | ₩21,258 | ₩21,365 | ₩20,770 | ₩21,124 | -0.63% | 586만 |
|---|
| 2026.08.19 | ₩21,151 | ₩21,593 | ₩20,816 | ₩21,526 | +1.77% | 652만 |
|---|
| 2026.08.18 | ₩21,031 | ₩21,365 | ₩20,857 | ₩21,151 | +0.57% | 558.5만 |
|---|
| 2026.08.17 | ₩20,857 | ₩21,151 | ₩20,509 | ₩20,816 | -0.19% | 337.7만 |
|---|
| 2026.08.14 | ₩20,750 | ₩20,830 | ₩19,812 | ₩20,763 | +0.06% | 523.8만 |
|---|
| 2026.08.13 | ₩21,499 | ₩21,499 | ₩20,422 | ₩20,642 | -3.99% | 555.2만 |
|---|
| 2026.08.12 | ₩22,102 | ₩22,235 | ₩21,272 | ₩21,539 | -2.54% | 369.9만 |
|---|
| 2026.08.11 | ₩22,664 | ₩22,664 | ₩21,820 | ₩22,423 | -1.06% | 388.9만 |
|---|
| 2026.08.10 | ₩22,088 | ₩23,387 | ₩22,021 | ₩23,373 | +5.82% | 441.6만 |
|---|
| 2026.08.07 | ₩21,687 | ₩22,202 | ₩21,593 | ₩22,048 | +1.67% | 176.3만 |
|---|
| 2026.08.06 | ₩21,265 | ₩21,613 | ₩21,225 | ₩21,539 | +1.29% | 287.1만 |
|---|
| 2026.08.05 | ₩22,182 | ₩22,262 | ₩21,660 | ₩21,673 | -2.29% | 203.2만 |
|---|
| 2026.08.04 | ₩21,780 | ₩22,249 | ₩21,620 | ₩22,021 | +1.11% | 181.4만 |
|---|
| 2026.08.03 | ₩21,995 | ₩22,222 | ₩21,412 | ₩22,035 | +0.18% | 217.7만 |
|---|
| 2026.07.31 | ₩21,660 | ₩21,981 | ₩21,292 | ₩21,794 | +0.62% | 378.7만 |
|---|
| 2026.07.30 | ₩21,700 | ₩21,968 | ₩21,272 | ₩21,954 | +1.17% | 239.9만 |
|---|
| 2026.07.29 | ₩21,526 | ₩22,048 | ₩21,499 | ₩21,553 | +0.12% | 316.6만 |
|---|
| 2026.07.28 | ₩20,830 | ₩21,285 | ₩20,696 | ₩21,178 | +1.67% | 567.3만 |
|---|
| 2026.07.27 | ₩21,057 | ₩21,285 | ₩20,274 | ₩21,057 | 0.00% | 503.1만 |
|---|
| 2026.07.24 | ₩20,482 | ₩20,810 | ₩20,248 | ₩20,642 | +0.78% | 194.4만 |
|---|
| 2026.07.23 | ₩20,696 | ₩20,830 | ₩20,227 | ₩20,415 | -1.36% | 291.5만 |
|---|
| 2026.07.22 | ₩21,124 | ₩21,151 | ₩20,355 | ₩20,616 | -2.41% | 254.4만 |
|---|
| 2026.07.21 | ₩21,151 | ₩21,272 | ₩20,910 | ₩21,124 | -0.13% | 338.9만 |
|---|
| 2026.07.20 | ₩20,241 | ₩21,004 | ₩20,060 | ₩20,870 | +3.11% | 302.8만 |
|---|
| 2026.07.17 | ₩19,853 | ₩20,053 | ₩19,572 | ₩19,960 | +0.54% | 232만 |
|---|
| 2026.07.16 | ₩20,080 | ₩20,401 | ₩19,826 | ₩20,281 | +1.00% | 284.9만 |
|---|
| 2026.07.15 | ₩19,304 | ₩20,468 | ₩19,143 | ₩19,946 | +3.33% | 369.9만 |
|---|
| 2026.07.14 | ₩19,049 | ₩19,223 | ₩18,775 | ₩19,049 | 0.00% | 226.9만 |
|---|
| 2026.07.13 | ₩18,554 | ₩19,143 | ₩18,514 | ₩19,116 | +3.03% | 208.2만 |
|---|
| 2026.07.10 | ₩19,250 | ₩19,679 | ₩18,420 | ₩18,420 | -4.31% | 176.4만 |
|---|
| 2026.07.09 | ₩19,043 | ₩19,223 | ₩18,862 | ₩19,090 | +0.25% | 371.9만 |
|---|
| 2026.07.08 | ₩19,009 | ₩19,371 | ₩18,815 | ₩19,130 | +0.63% | 343.2만 |
|---|
| 2026.07.07 | ₩18,327 | ₩18,942 | ₩18,300 | ₩18,768 | +2.41% | 436.7만 |
|---|
| 2026.07.06 | ₩17,711 | ₩18,327 | ₩17,650 | ₩18,300 | +3.33% | 386만 |
|---|
| 2026.07.02 | ₩17,952 | ₩18,005 | ₩17,376 | ₩17,403 | -3.06% | 226.8만 |
|---|
| 2026.07.01 | ₩17,430 | ₩18,106 | ₩17,282 | ₩18,045 | +3.53% | 265.3만 |
|---|
| 2026.06.30 | ₩17,456 | ₩17,456 | ₩17,175 | ₩17,229 | -1.30% | 299만 |
|---|
| 2026.06.29 | ₩17,831 | ₩18,166 | ₩17,302 | ₩17,363 | -2.63% | 318.9만 |
|---|
| 2026.06.26 | ₩16,827 | ₩17,831 | ₩16,827 | ₩17,791 | +5.73% | 519.8만 |
|---|
| 2026.06.25 | ₩17,590 | ₩17,590 | ₩16,882 | ₩16,934 | -3.73% | 624.1만 |
|---|
| 2026.06.24 | ₩17,590 | ₩17,932 | ₩17,416 | ₩17,590 | 0.00% | 262.7만 |
|---|
| 2026.06.23 | ₩17,938 | ₩18,099 | ₩17,302 | ₩17,590 | -1.94% | 420.3만 |
|---|
| 2026.06.22 | ₩18,112 | ₩18,246 | ₩17,818 | ₩18,179 | +0.37% | 250.8만 |
|---|
| 2026.06.18 | ₩17,952 | ₩18,467 | ₩17,804 | ₩18,340 | +2.16% | 686.2만 |
|---|
| 2026.06.17 | ₩17,724 | ₩18,347 | ₩17,671 | ₩18,032 | +1.74% | 350.8만 |
|---|
| 2026.06.16 | ₩18,929 | ₩19,009 | ₩17,597 | ₩17,671 | -6.65% | 422.4만 |
|---|
| 2026.06.15 | ₩18,420 | ₩19,049 | ₩18,420 | ₩19,009 | +3.20% | 325.7만 |
|---|
| 2026.06.12 | ₩18,608 | ₩18,795 | ₩18,340 | ₩18,340 | -1.44% | 268.4만 |
|---|
| 2026.06.11 | ₩17,724 | ₩18,414 | ₩17,456 | ₩18,380 | +3.70% | 511.1만 |
|---|
| 2026.06.10 | ₩17,925 | ₩18,293 | ₩17,677 | ₩17,724 | -1.12% | 223만 |
|---|
| 2026.06.09 | ₩18,380 | ₩18,407 | ₩17,617 | ₩18,045 | -1.82% | 338.2만 |
|---|
| 2026.06.08 | ₩19,170 | ₩19,411 | ₩18,186 | ₩18,246 | -4.82% | 316.6만 |
|---|
| 2026.06.05 | ₩19,384 | ₩19,585 | ₩18,735 | ₩18,782 | -3.11% | 527.3만 |
|---|
| 2026.06.04 | ₩18,956 | ₩19,444 | ₩18,936 | ₩19,063 | +0.56% | 359.4만 |
|---|
| 2026.06.03 | ₩19,397 | ₩19,397 | ₩18,701 | ₩18,875 | -2.69% | 415.3만 |
|---|
| 2026.06.02 | ₩19,009 | ₩19,699 | ₩18,875 | ₩19,625 | +3.24% | 501.4만 |
|---|
| 2026.06.01 | ₩18,179 | ₩18,969 | ₩18,179 | ₩18,795 | +3.39% | 241.9만 |
|---|
| 2026.05.29 | ₩17,992 | ₩18,360 | ₩17,738 | ₩18,166 | +0.97% | 520.4만 |
|---|
| 2026.05.28 | ₩17,898 | ₩18,092 | ₩17,430 | ₩18,032 | +0.75% | 386.3만 |
|---|
| 2026.05.27 | ₩17,804 | ₩18,260 | ₩17,791 | ₩17,858 | +0.30% | 512.9만 |
|---|
| 2026.05.26 | ₩18,407 | ₩18,527 | ₩17,724 | ₩17,818 | -3.20% | 401.8만 |
|---|
| 2026.05.22 | ₩18,153 | ₩18,648 | ₩17,905 | ₩18,407 | +1.40% | 640.4만 |
|---|
| 2026.05.21 | ₩18,273 | ₩18,661 | ₩17,992 | ₩18,474 | +1.10% | 576.9만 |
|---|
| 2026.05.20 | ₩17,697 | ₩18,849 | ₩17,510 | ₩18,835 | +6.43% | 470.5만 |
|---|
| 2026.05.19 | ₩19,090 | ₩19,290 | ₩18,849 | ₩18,889 | -1.05% | 371.4만 |
|---|
| 2026.05.18 | ₩18,822 | ₩19,090 | ₩18,701 | ₩18,956 | +0.71% | 403.8만 |
|---|
| 2026.05.15 | ₩19,090 | ₩19,090 | ₩18,527 | ₩18,835 | -1.33% | 527.7만 |
|---|
| 2026.05.14 | ₩19,478 | ₩19,531 | ₩18,742 | ₩19,197 | -1.44% | 477.1만 |
|---|
| 2026.05.13 | ₩19,009 | ₩19,946 | ₩18,862 | ₩19,732 | +3.80% | 481.5만 |
|---|
| 2026.05.12 | ₩19,157 | ₩19,411 | ₩18,875 | ₩19,009 | -0.77% | 319.3만 |
|---|
| 2026.05.11 | ₩18,742 | ₩19,344 | ₩18,742 | ₩19,157 | +2.21% | 255.1만 |
|---|
| 2026.05.08 | ₩19,197 | ₩19,397 | ₩18,755 | ₩18,768 | -2.23% | 422.4만 |
|---|
| 2026.05.07 | ₩19,183 | ₩19,418 | ₩18,728 | ₩19,063 | -0.63% | 556.6만 |
|---|
| 2026.05.06 | ₩18,567 | ₩19,384 | ₩18,514 | ₩19,237 | +3.60% | 323.1만 |
|---|
| 2026.05.05 | ₩18,447 | ₩18,748 | ₩18,306 | ₩18,527 | +0.44% | 193.7만 |
|---|
| 2026.05.04 | ₩18,273 | ₩18,743 | ₩18,206 | ₩18,447 | +0.95% | 208.6만 |
|---|
| 2026.05.01 | ₩18,501 | ₩18,567 | ₩17,985 | ₩18,273 | -1.23% | 201.3만 |
|---|
| 2026.04.30 | ₩18,219 | ₩18,273 | ₩17,644 | ₩18,099 | -0.66% | 383.4만 |
|---|
| 2026.04.29 | ₩18,474 | ₩18,474 | ₩17,798 | ₩18,139 | -1.81% | 320.9만 |
|---|
| 2026.04.28 | ₩18,286 | ₩18,594 | ₩18,072 | ₩18,353 | +0.37% | 248.2만 |
|---|
| 2026.04.27 | ₩18,219 | ₩18,340 | ₩17,898 | ₩18,260 | +0.22% | 346.3만 |
|---|
| 2026.04.24 | ₩18,032 | ₩18,300 | ₩17,905 | ₩18,233 | +1.11% | 237.4만 |
|---|
| 2026.04.23 | ₩18,099 | ₩18,594 | ₩17,630 | ₩17,845 | -1.41% | 472.7만 |
|---|
| 2026.04.22 | ₩18,501 | ₩18,795 | ₩18,166 | ₩18,273 | -1.23% | 496.3만 |
|---|
| 2026.04.21 | ₩18,849 | ₩18,909 | ₩18,092 | ₩18,501 | -1.85% | 686.7만 |
|---|
| 2026.04.20 | ₩18,795 | ₩19,150 | ₩18,742 | ₩18,862 | +0.36% | 407.2만 |
|---|
| 2026.04.17 | ₩19,384 | ₩19,538 | ₩18,942 | ₩19,023 | -1.86% | 405.4만 |
|---|
| 2026.04.16 | ₩19,357 | ₩19,692 | ₩19,183 | ₩19,210 | -0.76% | 359.2만 |
|---|
| 2026.04.15 | ₩18,454 | ₩19,250 | ₩18,139 | ₩19,049 | +3.23% | 492.9만 |
|---|
| 2026.04.14 | ₩17,804 | ₩18,393 | ₩17,798 | ₩18,072 | +1.50% | 309.1만 |
|---|
| 2026.04.13 | ₩17,269 | ₩17,691 | ₩17,202 | ₩17,630 | +2.09% | 265.4만 |
|---|
| 2026.04.10 | ₩17,671 | ₩17,758 | ₩17,403 | ₩17,470 | -1.14% | 219.5만 |
|---|
| 2026.04.09 | ₩17,804 | ₩17,898 | ₩17,537 | ₩17,577 | -1.28% | 286.5만 |
|---|
| 2026.04.08 | ₩18,474 | ₩18,614 | ₩18,032 | ₩18,059 | -2.25% | 265.7만 |
|---|
| 2026.04.07 | ₩18,005 | ₩18,032 | ₩17,503 | ₩17,617 | -2.16% | 469.2만 |
|---|
| 2026.04.06 | ₩18,072 | ₩18,300 | ₩17,965 | ₩18,072 | 0.00% | 179.4만 |
|---|
| 2026.04.02 | ₩17,925 | ₩18,246 | ₩17,597 | ₩18,099 | +0.97% | 257만 |
|---|
| 2026.04.01 | ₩18,179 | ₩18,554 | ₩17,918 | ₩18,045 | -0.74% | 379.4만 |
|---|
| 2026.03.31 | ₩18,005 | ₩18,126 | ₩17,717 | ₩17,925 | -0.45% | 649.3만 |
|---|
| 2026.03.30 | ₩17,657 | ₩18,139 | ₩17,657 | ₩17,858 | +1.14% | 474.4만 |
|---|
| 2026.03.27 | ₩18,045 | ₩18,126 | ₩17,456 | ₩17,577 | -2.60% | 671.6만 |
|---|
| 2026.03.26 | ₩17,644 | ₩18,153 | ₩17,577 | ₩18,139 | +2.81% | 451.4만 |
|---|
| 2026.03.25 | ₩18,179 | ₩18,541 | ₩17,684 | ₩17,885 | -1.62% | 505.7만 |
|---|
| 2026.03.24 | ₩17,684 | ₩18,079 | ₩17,483 | ₩17,751 | +0.38% | 765.2만 |
|---|
| 2026.03.23 | ₩18,507 | ₩18,567 | ₩17,664 | ₩17,871 | -3.44% | 496.6만 |
|---|
| 2026.03.20 | ₩17,804 | ₩18,406 | ₩17,563 | ₩18,246 | +2.48% | 981.3만 |
|---|
| 2026.03.19 | ₩18,112 | ₩18,420 | ₩17,671 | ₩17,938 | -0.96% | 1017.5만 |
|---|
| 2026.03.18 | ₩19,143 | ₩19,578 | ₩18,313 | ₩18,327 | -4.27% | 637.3만 |
|---|
| 2026.03.17 | ₩19,411 | ₩19,893 | ₩19,183 | ₩19,478 | +0.34% | 440.5만 |
|---|
| 2026.03.16 | ₩19,197 | ₩19,719 | ₩19,183 | ₩19,210 | +0.07% | 389.3만 |
|---|
| 2026.03.13 | ₩19,049 | ₩19,310 | ₩18,916 | ₩18,969 | -0.42% | 318.3만 |
|---|
| 2026.03.12 | ₩19,076 | ₩19,364 | ₩18,808 | ₩18,916 | -0.84% | 458.9만 |
|---|
| 2026.03.11 | ₩20,201 | ₩20,254 | ₩19,230 | ₩19,250 | -4.71% | 470.7만 |
|---|
| 2026.03.10 | ₩20,495 | ₩20,712 | ₩19,866 | ₩20,120 | -1.83% | 563.5만 |
|---|
| 2026.03.09 | ₩19,973 | ₩20,335 | ₩19,665 | ₩20,174 | +1.01% | 572.4만 |
|---|
| 2026.03.06 | ₩20,522 | ₩20,816 | ₩20,241 | ₩20,268 | -1.24% | 508.5만 |
|---|
| 2026.03.05 | ₩21,191 | ₩21,312 | ₩20,636 | ₩20,803 | -1.83% | 321.4만 |
|---|
| 2026.03.04 | ₩21,205 | ₩21,392 | ₩20,991 | ₩21,245 | +0.19% | 487.9만 |
|---|
| 2026.03.03 | ₩21,352 | ₩21,472 | ₩20,903 | ₩21,298 | -0.25% | 335.6만 |
|---|
| 2026.03.02 | ₩21,031 | ₩21,887 | ₩20,910 | ₩21,660 | +2.99% | 322.1만 |
|---|
| 2026.02.27 | ₩21,767 | ₩21,921 | ₩21,432 | ₩21,526 | -1.11% | 376.1만 |
|---|
| 2026.02.26 | ₩21,727 | ₩22,256 | ₩21,419 | ₩21,847 | +0.55% | 348.8만 |
|---|
| 2026.02.25 | ₩22,102 | ₩22,235 | ₩21,620 | ₩21,740 | -1.64% | 386.8만 |
|---|
| 2026.02.24 | ₩21,767 | ₩22,021 | ₩21,432 | ₩21,887 | +0.55% | 555.4만 |
|---|
| 2026.02.23 | ₩23,320 | ₩23,547 | ₩21,760 | ₩21,820 | -6.43% | 426.9만 |
|---|
| 2026.02.20 | ₩22,878 | ₩23,708 | ₩22,798 | ₩23,400 | +2.28% | 209.2만 |
|---|
| 2026.02.19 | ₩23,253 | ₩23,427 | ₩23,025 | ₩23,039 | -0.92% | 133만 |
|---|
| 2026.02.18 | ₩23,266 | ₩23,547 | ₩23,159 | ₩23,253 | -0.06% | 179.3만 |
|---|
| 2026.02.17 | ₩23,052 | ₩23,447 | ₩22,918 | ₩23,159 | +0.46% | 311.5만 |
|---|
| 2026.02.13 | ₩23,333 | ₩23,507 | ₩23,086 | ₩23,186 | -0.63% | 251.9만 |
|---|
| 2026.02.12 | ₩24,364 | ₩24,772 | ₩22,838 | ₩23,588 | -3.19% | 616.8만 |
|---|
| 2026.02.11 | ₩24,899 | ₩25,020 | ₩23,788 | ₩24,551 | -1.40% | 262.3만 |
|---|
| 2026.02.10 | ₩24,498 | ₩25,281 | ₩24,203 | ₩25,033 | +2.19% | 266.2만 |
|---|
| 2026.02.09 | ₩23,788 | ₩24,364 | ₩23,721 | ₩24,297 | +2.14% | 278.9만 |
|---|
| 2026.02.06 | ₩23,561 | ₩24,016 | ₩23,065 | ₩23,989 | +1.82% | 301.4만 |
|---|
| 2026.02.05 | ₩23,788 | ₩24,016 | ₩23,052 | ₩23,414 | -1.58% | 381.7만 |
|---|
| 2026.02.04 | ₩24,230 | ₩24,230 | ₩23,253 | ₩23,440 | -3.26% | 612.3만 |
|---|
| 2026.02.03 | ₩25,167 | ₩25,221 | ₩24,163 | ₩24,364 | -3.19% | 504.2만 |
|---|
| 2026.02.02 | ₩24,966 | ₩25,288 | ₩24,672 | ₩25,167 | +0.80% | 289.9만 |
|---|
| 2026.01.30 | ₩24,913 | ₩25,163 | ₩24,725 | ₩24,792 | -0.48% | 332.7만 |
|---|
| 2026.01.29 | ₩25,207 | ₩25,609 | ₩24,920 | ₩25,301 | +0.37% | 373.6만 |
|---|
| 2026.01.28 | ₩25,863 | ₩26,171 | ₩25,154 | ₩25,207 | -2.54% | 256.8만 |
|---|
| 2026.01.27 | ₩25,555 | ₩26,011 | ₩25,375 | ₩25,810 | +1.00% | 305.3만 |
|---|
| 2026.01.26 | ₩25,823 | ₩25,823 | ₩25,368 | ₩25,435 | -1.50% | 286.6만 |
|---|
| 2026.01.23 | ₩25,716 | ₩26,104 | ₩25,455 | ₩25,783 | +0.26% | 273.8만 |
|---|
| 2026.01.22 | ₩25,435 | ₩25,629 | ₩25,301 | ₩25,502 | +0.26% | 468.5만 |
|---|
| 2026.01.21 | ₩25,743 | ₩26,037 | ₩24,877 | ₩25,368 | -1.46% | 331.1만 |
|---|
| 2026.01.20 | ₩25,100 | ₩25,676 | ₩24,940 | ₩25,462 | +1.44% | 459.7만 |
|---|
| 2026.01.16 | ₩25,502 | ₩25,917 | ₩25,422 | ₩25,796 | +1.15% | 496.6만 |
|---|
| 2026.01.15 | ₩26,238 | ₩26,559 | ₩25,609 | ₩25,703 | -2.04% | 232.2만 |
|---|
| 2026.01.14 | ₩25,622 | ₩26,499 | ₩25,301 | ₩26,225 | +2.35% | 411.4만 |
|---|
| 2026.01.13 | ₩25,770 | ₩25,830 | ₩25,368 | ₩25,596 | -0.68% | 302.5만 |
|---|
| 2026.01.12 | ₩25,903 | ₩26,345 | ₩25,649 | ₩25,770 | -0.52% | 399.2만 |
|---|
| 2026.01.09 | ₩26,104 | ₩26,359 | ₩25,596 | ₩25,716 | -1.49% | 431만 |
|---|
| 2026.01.08 | ₩26,720 | ₩26,827 | ₩26,225 | ₩26,359 | -1.35% | 433.2만 |
|---|
| 2026.01.07 | ₩27,309 | ₩27,309 | ₩26,539 | ₩26,680 | -2.30% | 414.7만 |
|---|
| 2026.01.06 | ₩27,711 | ₩27,778 | ₩26,653 | ₩26,707 | -3.62% | 627만 |
|---|
| 2026.01.05 | ₩27,978 | ₩28,915 | ₩27,751 | ₩28,554 | +2.06% | 242.8만 |
|---|
| 2026.01.02 | ₩27,818 | ₩28,507 | ₩27,610 | ₩27,992 | +0.63% | 296.7만 |
|---|
| 2025.12.31 | ₩27,229 | ₩27,443 | ₩27,028 | ₩27,282 | +0.20% | 218.2만 |
|---|
| 2025.12.30 | ₩27,871 | ₩27,965 | ₩27,336 | ₩27,376 | -1.78% | 119.6만 |
|---|
| 2025.12.29 | ₩27,818 | ₩28,340 | ₩27,446 | ₩27,831 | +0.05% | 108.2만 |
|---|
| 2025.12.26 | ₩28,380 | ₩28,380 | ₩28,099 | ₩28,179 | -0.71% | 67.3만 |
|---|
| 2025.12.24 | ₩28,019 | ₩28,380 | ₩28,019 | ₩28,139 | +0.43% | 52.6만 |
|---|
| 2025.12.23 | ₩28,099 | ₩28,380 | ₩27,938 | ₩28,139 | +0.14% | 96.3만 |
|---|
| 2025.12.22 | ₩27,871 | ₩28,326 | ₩27,871 | ₩28,152 | +1.01% | 153.9만 |
|---|
| 2025.12.19 | ₩28,688 | ₩28,989 | ₩27,724 | ₩27,871 | -2.85% | 491만 |
|---|
| 2025.12.18 | ₩27,684 | ₩28,782 | ₩27,684 | ₩28,608 | +3.34% | 304.6만 |
|---|
| 2025.12.17 | ₩27,095 | ₩27,510 | ₩26,948 | ₩27,189 | +0.35% | 213.3만 |
|---|
| 2025.12.16 | ₩26,733 | ₩27,483 | ₩26,733 | ₩27,041 | +1.15% | 204.5만 |
|---|
| 2025.12.15 | ₩26,720 | ₩26,954 | ₩26,131 | ₩26,814 | +0.35% | 377.8만 |
|---|
| 2025.12.12 | ₩27,309 | ₩27,416 | ₩26,533 | ₩26,720 | -2.16% | 602.3만 |
|---|
| 2025.12.11 | ₩27,791 | ₩28,005 | ₩26,774 | ₩27,122 | -2.41% | 299만 |
|---|
| 2025.12.10 | ₩28,514 | ₩28,554 | ₩27,965 | ₩28,059 | -1.60% | 104.8만 |
|---|
| 2025.12.09 | ₩28,340 | ₩28,902 | ₩27,751 | ₩28,500 | +0.57% | 206만 |
|---|
| 2025.12.08 | ₩28,956 | ₩29,210 | ₩28,434 | ₩28,661 | -1.02% | 256.7만 |
|---|
| 2025.12.05 | ₩28,206 | ₩29,237 | ₩28,005 | ₩29,143 | +3.32% | 360.5만 |
|---|
| 2025.12.04 | ₩28,849 | ₩28,976 | ₩28,005 | ₩28,206 | -2.23% | 211.1만 |
|---|
| 2025.12.03 | ₩29,264 | ₩29,605 | ₩28,830 | ₩28,956 | -1.05% | 191.2만 |
|---|
| 2025.12.02 | ₩29,866 | ₩29,893 | ₩29,130 | ₩29,478 | -1.30% | 296.9만 |
|---|
| 2025.12.01 | ₩29,585 | ₩30,100 | ₩28,828 | ₩29,853 | +0.90% | 240.8만 |
|---|
| 2025.11.28 | ₩29,451 | ₩29,906 | ₩29,237 | ₩29,585 | +0.45% | 157.3만 |
|---|
| 2025.11.26 | ₩29,183 | ₩29,665 | ₩28,889 | ₩29,344 | +0.55% | 231.9만 |
|---|
| 2025.11.25 | ₩28,086 | ₩29,223 | ₩28,052 | ₩29,116 | +3.67% | 378.7만 |
|---|
| 2025.11.24 | ₩27,523 | ₩28,206 | ₩27,242 | ₩28,112 | +2.14% | 460.9만 |
|---|
| 2025.11.21 | ₩27,242 | ₩27,537 | ₩26,974 | ₩27,363 | +0.44% | 323만 |
|---|
| 2025.11.20 | ₩28,005 | ₩28,313 | ₩27,135 | ₩27,282 | -2.58% | 321.8만 |
|---|
| 2025.11.19 | ₩27,791 | ₩28,139 | ₩27,189 | ₩28,112 | +1.16% | 495.3만 |
|---|
| 2025.11.18 | ₩25,629 | ₩28,126 | ₩25,462 | ₩27,831 | +8.59% | 448.6만 |
|---|
| 2025.11.17 | ₩27,282 | ₩28,126 | ₩27,135 | ₩27,470 | +0.69% | 244만 |
|---|
| 2025.11.14 | ₩27,282 | ₩28,326 | ₩27,215 | ₩27,523 | +0.88% | 235.6만 |
|---|
| 2025.11.13 | ₩28,514 | ₩28,835 | ₩27,891 | ₩27,952 | -1.97% | 281.4만 |
|---|
| 2025.11.12 | ₩28,313 | ₩28,581 | ₩27,697 | ₩28,567 | +0.90% | 276.5만 |
|---|
| 2025.11.11 | ₩28,420 | ₩28,594 | ₩28,112 | ₩28,260 | -0.57% | 333만 |
|---|
| 2025.11.10 | ₩28,353 | ₩28,628 | ₩27,838 | ₩28,300 | -0.19% | 357.4만 |
|---|
| 2025.11.07 | ₩27,938 | ₩28,393 | ₩27,396 | ₩28,219 | +1.01% | 388.1만 |
|---|
| 2025.11.06 | ₩28,300 | ₩28,782 | ₩27,684 | ₩28,233 | -0.24% | 435.7만 |
|---|
| 2025.11.05 | ₩28,768 | ₩29,183 | ₩27,925 | ₩28,072 | -2.42% | 577만 |
|---|
| 2025.11.04 | ₩29,371 | ₩29,531 | ₩28,438 | ₩28,849 | -1.78% | 397.4만 |
|---|
| 2025.11.03 | ₩29,866 | ₩30,334 | ₩29,545 | ₩30,254 | +1.30% | 197만 |
|---|
| 2025.10.31 | ₩29,679 | ₩30,254 | ₩29,417 | ₩29,665 | -0.05% | 231만 |
|---|
| 2025.10.30 | ₩30,053 | ₩30,147 | ₩29,357 | ₩29,906 | -0.49% | 461.2만 |
|---|
| 2025.10.29 | ₩29,812 | ₩30,308 | ₩29,705 | ₩30,107 | +0.99% | 113.2만 |
|---|
| 2025.10.28 | ₩29,652 | ₩29,893 | ₩29,183 | ₩29,759 | +0.36% | 211.9만 |
|---|
| 2025.10.27 | ₩30,040 | ₩30,535 | ₩29,732 | ₩29,960 | -0.27% | 190.5만 |
|---|
| 2025.10.24 | ₩29,960 | ₩30,330 | ₩29,451 | ₩29,638 | -1.07% | 214.1만 |
|---|
| 2025.10.23 | ₩29,317 | ₩30,020 | ₩29,130 | ₩29,679 | +1.23% | 196.3만 |
|---|
| 2025.10.22 | ₩29,116 | ₩29,464 | ₩28,802 | ₩29,197 | +0.28% | 202.9만 |
|---|
| 2025.10.21 | ₩29,612 | ₩29,745 | ₩28,889 | ₩29,438 | -0.59% | 156.2만 |
|---|
| 2025.10.20 | ₩29,330 | ₩29,960 | ₩28,849 | ₩29,732 | +1.37% | 296.1만 |
|---|
| 2025.10.17 | ₩28,347 | ₩29,130 | ₩28,340 | ₩29,016 | +2.36% | 257.3만 |
|---|
| 2025.10.16 | ₩29,451 | ₩29,779 | ₩28,661 | ₩28,782 | -2.27% | 390.9만 |
|---|
| 2025.10.15 | ₩29,498 | ₩30,053 | ₩29,090 | ₩29,451 | -0.16% | 313.5만 |
|---|
| 2025.10.14 | ₩29,491 | ₩29,806 | ₩28,447 | ₩29,357 | -0.45% | 345만 |
|---|
| 2025.10.13 | ₩30,870 | ₩31,446 | ₩30,308 | ₩30,468 | -1.30% | 355만 |
|---|
| 2025.10.10 | ₩31,352 | ₩31,446 | ₩28,420 | ₩29,023 | -7.43% | 388.7만 |
|---|