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 | ₩20,607 | ₩21,278 | ₩20,607 | ₩21,103 | +2.41% | 266.9만 |
| 2026.10.08 | ₩20,030 | ₩20,419 | ₩19,990 | ₩20,365 | +1.67% | 730.1만 |
| 2026.10.07 | ₩20,057 | ₩20,339 | ₩19,916 | ₩20,191 | +0.67% | 240.1만 |
| 2026.10.06 | ₩20,258 | ₩20,520 | ₩20,097 | ₩20,271 | +0.07% | 311.6만 |
| 2026.10.05 | ₩20,084 | ₩20,526 | ₩19,728 | ₩20,258 | +0.87% | 480.5만 |
| 2026.10.02 | ₩19,856 | ₩20,104 | ₩19,748 | ₩19,896 | +0.20% | 486.2만 |
| 2026.10.01 | ₩19,936 | ₩20,084 | ₩19,701 | ₩20,057 | +0.61% | 651.9만 |
| 2026.09.30 | ₩19,051 | ₩19,889 | ₩18,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,856 |
| +4.23% |
| 706.6만 |
| 2026.09.29 | ₩19,144 | ₩19,238 | ₩18,782 | ₩19,010 | -0.70% | 525.1만 |
|---|
| 2026.09.28 | ₩18,474 | ₩19,165 | ₩18,353 | ₩19,024 | +2.98% | 700.1만 |
|---|
| 2026.09.25 | ₩19,118 | ₩19,171 | ₩18,823 | ₩18,930 | -0.98% | 367.6만 |
|---|
| 2026.09.24 | ₩19,212 | ₩19,534 | ₩18,816 | ₩19,077 | -0.70% | 663.7만 |
|---|
| 2026.09.23 | ₩19,668 | ₩19,766 | ₩19,252 | ₩19,332 | -1.71% | 455.2만 |
|---|
| 2026.09.22 | ₩19,440 | ₩19,916 | ₩19,259 | ₩19,882 | +2.28% | 1142만 |
|---|
| 2026.09.21 | ₩19,547 | ₩19,547 | ₩19,077 | ₩19,373 | -0.89% | 1101.3만 |
|---|
| 2026.09.18 | ₩19,882 | ₩20,184 | ₩19,809 | ₩19,856 | -0.13% | 623만 |
|---|
| 2026.09.17 | ₩20,137 | ₩20,191 | ₩19,788 | ₩19,909 | -1.13% | 549.1만 |
|---|
| 2026.09.16 | ₩20,325 | ₩20,426 | ₩19,882 | ₩20,137 | -0.92% | 697.3만 |
|---|
| 2026.09.15 | ₩20,540 | ₩20,728 | ₩20,117 | ₩20,171 | -1.80% | 932.9만 |
|---|
| 2026.09.14 | ₩21,506 | ₩21,506 | ₩20,513 | ₩20,728 | -3.62% | 4211.4만 |
|---|
| 2026.09.11 | ₩21,975 | ₩22,794 | ₩21,975 | ₩22,056 | +0.37% | 658.5만 |
|---|
| 2026.09.10 | ₩21,640 | ₩22,277 | ₩21,506 | ₩22,015 | +1.74% | 946.2만 |
|---|
| 2026.09.09 | ₩22,297 | ₩22,445 | ₩21,418 | ₩21,559 | -3.31% | 800.2만 |
|---|
| 2026.09.08 | ₩22,539 | ₩23,022 | ₩22,244 | ₩22,297 | -1.07% | 804.1만 |
|---|
| 2026.09.04 | ₩22,686 | ₩22,934 | ₩22,599 | ₩22,700 | +0.06% | 455.3만 |
|---|
| 2026.09.03 | ₩23,223 | ₩23,330 | ₩22,532 | ₩22,592 | -2.72% | 604.8만 |
|---|
| 2026.09.02 | ₩23,679 | ₩23,853 | ₩23,183 | ₩23,210 | -1.98% | 538.7만 |
|---|
| 2026.09.01 | ₩23,196 | ₩23,733 | ₩22,955 | ₩23,545 | +1.50% | 954.6만 |
|---|
| 2026.08.31 | ₩23,746 | ₩23,813 | ₩23,163 | ₩23,290 | -1.92% | 662.9만 |
|---|
| 2026.08.28 | ₩24,350 | ₩24,417 | ₩23,666 | ₩23,880 | -1.93% | 972만 |
|---|
| 2026.08.27 | ₩24,819 | ₩25,108 | ₩23,954 | ₩24,149 | -2.70% | 1194.2만 |
|---|
| 2026.08.26 | ₩22,498 | ₩25,940 | ₩22,297 | ₩25,276 | +12.34% | 2567.6만 |
|---|
| 2026.08.25 | ₩20,499 | ₩22,083 | ₩20,406 | ₩21,855 | +6.61% | 1434.8만 |
|---|
| 2026.08.24 | ₩21,398 | ₩21,653 | ₩20,218 | ₩20,714 | -3.20% | 502만 |
|---|
| 2026.08.21 | ₩21,264 | ₩21,499 | ₩20,956 | ₩21,398 | +0.63% | 475.3만 |
|---|
| 2026.08.20 | ₩21,304 | ₩21,412 | ₩20,815 | ₩21,170 | -0.63% | 586만 |
|---|
| 2026.08.19 | ₩21,197 | ₩21,640 | ₩20,862 | ₩21,573 | +1.77% | 652만 |
|---|
| 2026.08.18 | ₩21,076 | ₩21,412 | ₩20,902 | ₩21,197 | +0.57% | 558.5만 |
|---|
| 2026.08.17 | ₩20,902 | ₩21,197 | ₩20,553 | ₩20,862 | -0.19% | 337.7만 |
|---|
| 2026.08.14 | ₩20,795 | ₩20,875 | ₩19,856 | ₩20,808 | +0.06% | 523.8만 |
|---|
| 2026.08.13 | ₩21,546 | ₩21,546 | ₩20,466 | ₩20,687 | -3.99% | 555.2만 |
|---|
| 2026.08.12 | ₩22,150 | ₩22,284 | ₩21,318 | ₩21,586 | -2.54% | 369.9만 |
|---|
| 2026.08.11 | ₩22,713 | ₩22,713 | ₩21,868 | ₩22,472 | -1.06% | 388.9만 |
|---|
| 2026.08.10 | ₩22,136 | ₩23,438 | ₩22,069 | ₩23,424 | +5.82% | 441.6만 |
|---|
| 2026.08.07 | ₩21,734 | ₩22,250 | ₩21,640 | ₩22,096 | +1.67% | 176.3만 |
|---|
| 2026.08.06 | ₩21,311 | ₩21,660 | ₩21,271 | ₩21,586 | +1.29% | 287.1만 |
|---|
| 2026.08.05 | ₩22,230 | ₩22,311 | ₩21,707 | ₩21,720 | -2.29% | 203.2만 |
|---|
| 2026.08.04 | ₩21,828 | ₩22,297 | ₩21,667 | ₩22,069 | +1.11% | 181.4만 |
|---|
| 2026.08.03 | ₩22,042 | ₩22,270 | ₩21,459 | ₩22,083 | +0.18% | 217.7만 |
|---|
| 2026.07.31 | ₩21,707 | ₩22,029 | ₩21,338 | ₩21,841 | +0.62% | 378.7만 |
|---|
| 2026.07.30 | ₩21,747 | ₩22,015 | ₩21,318 | ₩22,002 | +1.17% | 239.9만 |
|---|
| 2026.07.29 | ₩21,573 | ₩22,096 | ₩21,546 | ₩21,600 | +0.12% | 316.6만 |
|---|
| 2026.07.28 | ₩20,875 | ₩21,331 | ₩20,741 | ₩21,224 | +1.67% | 567.3만 |
|---|
| 2026.07.27 | ₩21,103 | ₩21,331 | ₩20,318 | ₩21,103 | 0.00% | 503.1만 |
|---|
| 2026.07.24 | ₩20,526 | ₩20,855 | ₩20,292 | ₩20,687 | +0.78% | 194.4만 |
|---|
| 2026.07.23 | ₩20,741 | ₩20,875 | ₩20,271 | ₩20,459 | -1.36% | 291.5만 |
|---|
| 2026.07.22 | ₩21,170 | ₩21,197 | ₩20,399 | ₩20,660 | -2.41% | 254.4만 |
|---|
| 2026.07.21 | ₩21,197 | ₩21,318 | ₩20,956 | ₩21,170 | -0.13% | 338.9만 |
|---|
| 2026.07.20 | ₩20,285 | ₩21,050 | ₩20,104 | ₩20,915 | +3.11% | 302.8만 |
|---|
| 2026.07.17 | ₩19,896 | ₩20,097 | ₩19,614 | ₩20,003 | +0.54% | 232만 |
|---|
| 2026.07.16 | ₩20,124 | ₩20,446 | ₩19,869 | ₩20,325 | +1.00% | 284.9만 |
|---|
| 2026.07.15 | ₩19,346 | ₩20,513 | ₩19,185 | ₩19,990 | +3.33% | 369.9만 |
|---|
| 2026.07.14 | ₩19,091 | ₩19,265 | ₩18,816 | ₩19,091 | 0.00% | 226.9만 |
|---|
| 2026.07.13 | ₩18,594 | ₩19,185 | ₩18,554 | ₩19,158 | +3.03% | 208.2만 |
|---|
| 2026.07.10 | ₩19,292 | ₩19,721 | ₩18,460 | ₩18,460 | -4.31% | 176.4만 |
|---|
| 2026.07.09 | ₩19,084 | ₩19,265 | ₩18,903 | ₩19,131 | +0.25% | 371.9만 |
|---|
| 2026.07.08 | ₩19,051 | ₩19,413 | ₩18,856 | ₩19,171 | +0.63% | 343.2만 |
|---|
| 2026.07.07 | ₩18,366 | ₩18,983 | ₩18,340 | ₩18,809 | +2.41% | 436.7만 |
|---|
| 2026.07.06 | ₩17,749 | ₩18,366 | ₩17,689 | ₩18,340 | +3.33% | 386만 |
|---|
| 2026.07.02 | ₩17,991 | ₩18,044 | ₩17,414 | ₩17,441 | -3.06% | 226.8만 |
|---|
| 2026.07.01 | ₩17,468 | ₩18,145 | ₩17,320 | ₩18,085 | +3.53% | 265.3만 |
|---|
| 2026.06.30 | ₩17,494 | ₩17,494 | ₩17,213 | ₩17,266 | -1.30% | 299만 |
|---|
| 2026.06.29 | ₩17,870 | ₩18,205 | ₩17,340 | ₩17,400 | -2.63% | 318.9만 |
|---|
| 2026.06.26 | ₩16,864 | ₩17,870 | ₩16,864 | ₩17,830 | +5.73% | 519.8만 |
|---|
| 2026.06.25 | ₩17,628 | ₩17,628 | ₩16,919 | ₩16,971 | -3.73% | 624.1만 |
|---|
| 2026.06.24 | ₩17,628 | ₩17,971 | ₩17,454 | ₩17,628 | 0.00% | 262.7만 |
|---|
| 2026.06.23 | ₩17,977 | ₩18,138 | ₩17,340 | ₩17,628 | -1.94% | 420.3만 |
|---|
| 2026.06.22 | ₩18,152 | ₩18,286 | ₩17,857 | ₩18,219 | +0.37% | 250.8만 |
|---|
| 2026.06.18 | ₩17,991 | ₩18,507 | ₩17,843 | ₩18,380 | +2.16% | 686.2만 |
|---|
| 2026.06.17 | ₩17,763 | ₩18,386 | ₩17,709 | ₩18,071 | +1.74% | 350.8만 |
|---|
| 2026.06.16 | ₩18,970 | ₩19,051 | ₩17,635 | ₩17,709 | -6.65% | 422.4만 |
|---|
| 2026.06.15 | ₩18,460 | ₩19,091 | ₩18,460 | ₩19,051 | +3.20% | 325.7만 |
|---|
| 2026.06.12 | ₩18,648 | ₩18,836 | ₩18,380 | ₩18,380 | -1.44% | 268.4만 |
|---|
| 2026.06.11 | ₩17,763 | ₩18,454 | ₩17,494 | ₩18,420 | +3.70% | 511.1만 |
|---|
| 2026.06.10 | ₩17,964 | ₩18,333 | ₩17,716 | ₩17,763 | -1.12% | 223만 |
|---|
| 2026.06.09 | ₩18,420 | ₩18,447 | ₩17,655 | ₩18,085 | -1.82% | 338.2만 |
|---|
| 2026.06.08 | ₩19,212 | ₩19,453 | ₩18,226 | ₩18,286 | -4.82% | 316.6만 |
|---|
| 2026.06.05 | ₩19,426 | ₩19,627 | ₩18,776 | ₩18,823 | -3.11% | 527.3만 |
|---|
| 2026.06.04 | ₩18,997 | ₩19,487 | ₩18,977 | ₩19,104 | +0.56% | 359.4만 |
|---|
| 2026.06.03 | ₩19,440 | ₩19,440 | ₩18,742 | ₩18,916 | -2.69% | 415.3만 |
|---|
| 2026.06.02 | ₩19,051 | ₩19,741 | ₩18,916 | ₩19,668 | +3.24% | 501.4만 |
|---|
| 2026.06.01 | ₩18,219 | ₩19,010 | ₩18,219 | ₩18,836 | +3.39% | 241.9만 |
|---|
| 2026.05.29 | ₩18,031 | ₩18,400 | ₩17,776 | ₩18,205 | +0.97% | 520.4만 |
|---|
| 2026.05.28 | ₩17,937 | ₩18,132 | ₩17,468 | ₩18,071 | +0.75% | 386.3만 |
|---|
| 2026.05.27 | ₩17,843 | ₩18,299 | ₩17,830 | ₩17,897 | +0.30% | 512.9만 |
|---|
| 2026.05.26 | ₩18,447 | ₩18,568 | ₩17,763 | ₩17,857 | -3.20% | 401.8만 |
|---|
| 2026.05.22 | ₩18,192 | ₩18,688 | ₩17,944 | ₩18,447 | +1.40% | 640.4만 |
|---|
| 2026.05.21 | ₩18,313 | ₩18,702 | ₩18,031 | ₩18,514 | +1.10% | 576.9만 |
|---|
| 2026.05.20 | ₩17,736 | ₩18,890 | ₩17,548 | ₩18,876 | +6.43% | 470.5만 |
|---|
| 2026.05.19 | ₩19,131 | ₩19,332 | ₩18,890 | ₩18,930 | -1.05% | 371.4만 |
|---|
| 2026.05.18 | ₩18,863 | ₩19,131 | ₩18,742 | ₩18,997 | +0.71% | 403.8만 |
|---|
| 2026.05.15 | ₩19,131 | ₩19,131 | ₩18,568 | ₩18,876 | -1.33% | 527.7만 |
|---|
| 2026.05.14 | ₩19,520 | ₩19,574 | ₩18,782 | ₩19,238 | -1.44% | 477.1만 |
|---|
| 2026.05.13 | ₩19,051 | ₩19,990 | ₩18,903 | ₩19,775 | +3.80% | 481.5만 |
|---|
| 2026.05.12 | ₩19,198 | ₩19,453 | ₩18,916 | ₩19,051 | -0.77% | 319.3만 |
|---|
| 2026.05.11 | ₩18,782 | ₩19,386 | ₩18,782 | ₩19,198 | +2.21% | 255.1만 |
|---|
| 2026.05.08 | ₩19,238 | ₩19,440 | ₩18,796 | ₩18,809 | -2.23% | 422.4만 |
|---|
| 2026.05.07 | ₩19,225 | ₩19,460 | ₩18,769 | ₩19,104 | -0.63% | 556.6만 |
|---|
| 2026.05.06 | ₩18,608 | ₩19,426 | ₩18,554 | ₩19,279 | +3.60% | 323.1만 |
|---|
| 2026.05.05 | ₩18,487 | ₩18,789 | ₩18,346 | ₩18,568 | +0.44% | 193.7만 |
|---|
| 2026.05.04 | ₩18,313 | ₩18,784 | ₩18,246 | ₩18,487 | +0.95% | 208.6만 |
|---|
| 2026.05.01 | ₩18,541 | ₩18,608 | ₩18,024 | ₩18,313 | -1.23% | 201.3만 |
|---|
| 2026.04.30 | ₩18,259 | ₩18,313 | ₩17,682 | ₩18,138 | -0.66% | 383.4만 |
|---|
| 2026.04.29 | ₩18,514 | ₩18,514 | ₩17,836 | ₩18,179 | -1.81% | 320.9만 |
|---|
| 2026.04.28 | ₩18,326 | ₩18,635 | ₩18,111 | ₩18,393 | +0.37% | 248.2만 |
|---|
| 2026.04.27 | ₩18,259 | ₩18,380 | ₩17,937 | ₩18,299 | +0.22% | 346.3만 |
|---|
| 2026.04.24 | ₩18,071 | ₩18,340 | ₩17,944 | ₩18,272 | +1.11% | 237.4만 |
|---|
| 2026.04.23 | ₩18,138 | ₩18,635 | ₩17,669 | ₩17,883 | -1.41% | 472.7만 |
|---|
| 2026.04.22 | ₩18,541 | ₩18,836 | ₩18,205 | ₩18,313 | -1.23% | 496.3만 |
|---|
| 2026.04.21 | ₩18,890 | ₩18,950 | ₩18,132 | ₩18,541 | -1.85% | 686.7만 |
|---|
| 2026.04.20 | ₩18,836 | ₩19,191 | ₩18,782 | ₩18,903 | +0.36% | 407.2만 |
|---|
| 2026.04.17 | ₩19,426 | ₩19,581 | ₩18,983 | ₩19,064 | -1.86% | 405.4만 |
|---|
| 2026.04.16 | ₩19,399 | ₩19,735 | ₩19,225 | ₩19,252 | -0.76% | 359.2만 |
|---|
| 2026.04.15 | ₩18,494 | ₩19,292 | ₩18,179 | ₩19,091 | +3.23% | 492.9만 |
|---|
| 2026.04.14 | ₩17,843 | ₩18,433 | ₩17,836 | ₩18,111 | +1.50% | 309.1만 |
|---|
| 2026.04.13 | ₩17,307 | ₩17,729 | ₩17,239 | ₩17,669 | +2.09% | 265.4만 |
|---|
| 2026.04.10 | ₩17,709 | ₩17,796 | ₩17,441 | ₩17,508 | -1.14% | 219.5만 |
|---|
| 2026.04.09 | ₩17,843 | ₩17,937 | ₩17,575 | ₩17,615 | -1.28% | 286.5만 |
|---|
| 2026.04.08 | ₩18,514 | ₩18,655 | ₩18,071 | ₩18,098 | -2.25% | 265.7만 |
|---|
| 2026.04.07 | ₩18,044 | ₩18,071 | ₩17,541 | ₩17,655 | -2.16% | 469.2만 |
|---|
| 2026.04.06 | ₩18,111 | ₩18,340 | ₩18,004 | ₩18,111 | 0.00% | 179.4만 |
|---|
| 2026.04.02 | ₩17,964 | ₩18,286 | ₩17,635 | ₩18,138 | +0.97% | 257만 |
|---|
| 2026.04.01 | ₩18,219 | ₩18,594 | ₩17,957 | ₩18,085 | -0.74% | 379.4만 |
|---|
| 2026.03.31 | ₩18,044 | ₩18,165 | ₩17,756 | ₩17,964 | -0.45% | 649.3만 |
|---|
| 2026.03.30 | ₩17,696 | ₩18,179 | ₩17,696 | ₩17,897 | +1.14% | 474.4만 |
|---|
| 2026.03.27 | ₩18,085 | ₩18,165 | ₩17,494 | ₩17,615 | -2.60% | 671.6만 |
|---|
| 2026.03.26 | ₩17,682 | ₩18,192 | ₩17,615 | ₩18,179 | +2.81% | 451.4만 |
|---|
| 2026.03.25 | ₩18,219 | ₩18,581 | ₩17,722 | ₩17,924 | -1.62% | 505.7만 |
|---|
| 2026.03.24 | ₩17,722 | ₩18,118 | ₩17,521 | ₩17,789 | +0.38% | 765.2만 |
|---|
| 2026.03.23 | ₩18,547 | ₩18,608 | ₩17,702 | ₩17,910 | -3.44% | 496.6만 |
|---|
| 2026.03.20 | ₩17,843 | ₩18,446 | ₩17,602 | ₩18,286 | +2.48% | 981.3만 |
|---|
| 2026.03.19 | ₩18,152 | ₩18,460 | ₩17,709 | ₩17,977 | -0.96% | 1017.5만 |
|---|
| 2026.03.18 | ₩19,185 | ₩19,621 | ₩18,353 | ₩18,366 | -4.27% | 637.3만 |
|---|
| 2026.03.17 | ₩19,453 | ₩19,936 | ₩19,225 | ₩19,520 | +0.34% | 440.5만 |
|---|
| 2026.03.16 | ₩19,238 | ₩19,762 | ₩19,225 | ₩19,252 | +0.07% | 389.3만 |
|---|
| 2026.03.13 | ₩19,091 | ₩19,352 | ₩18,957 | ₩19,010 | -0.42% | 318.3만 |
|---|
| 2026.03.12 | ₩19,118 | ₩19,406 | ₩18,849 | ₩18,957 | -0.84% | 458.9만 |
|---|
| 2026.03.11 | ₩20,245 | ₩20,298 | ₩19,272 | ₩19,292 | -4.71% | 470.7만 |
|---|
| 2026.03.10 | ₩20,540 | ₩20,757 | ₩19,909 | ₩20,164 | -1.83% | 563.5만 |
|---|
| 2026.03.09 | ₩20,017 | ₩20,379 | ₩19,708 | ₩20,218 | +1.01% | 572.4만 |
|---|
| 2026.03.06 | ₩20,567 | ₩20,862 | ₩20,285 | ₩20,312 | -1.24% | 508.5만 |
|---|
| 2026.03.05 | ₩21,237 | ₩21,358 | ₩20,681 | ₩20,848 | -1.83% | 321.4만 |
|---|
| 2026.03.04 | ₩21,251 | ₩21,439 | ₩21,036 | ₩21,291 | +0.19% | 487.9만 |
|---|
| 2026.03.03 | ₩21,398 | ₩21,519 | ₩20,949 | ₩21,345 | -0.25% | 335.6만 |
|---|
| 2026.03.02 | ₩21,076 | ₩21,935 | ₩20,956 | ₩21,707 | +2.99% | 322.1만 |
|---|
| 2026.02.27 | ₩21,814 | ₩21,969 | ₩21,479 | ₩21,573 | -1.11% | 376.1만 |
|---|
| 2026.02.26 | ₩21,774 | ₩22,304 | ₩21,465 | ₩21,895 | +0.55% | 348.8만 |
|---|
| 2026.02.25 | ₩22,150 | ₩22,284 | ₩21,667 | ₩21,787 | -1.64% | 386.8만 |
|---|
| 2026.02.24 | ₩21,814 | ₩22,069 | ₩21,479 | ₩21,935 | +0.55% | 555.4만 |
|---|
| 2026.02.23 | ₩23,370 | ₩23,599 | ₩21,808 | ₩21,868 | -6.43% | 426.9만 |
|---|
| 2026.02.20 | ₩22,928 | ₩23,760 | ₩22,847 | ₩23,451 | +2.28% | 209.2만 |
|---|
| 2026.02.19 | ₩23,303 | ₩23,478 | ₩23,075 | ₩23,089 | -0.92% | 133만 |
|---|
| 2026.02.18 | ₩23,317 | ₩23,599 | ₩23,210 | ₩23,303 | -0.06% | 179.3만 |
|---|
| 2026.02.17 | ₩23,102 | ₩23,498 | ₩22,968 | ₩23,210 | +0.46% | 311.5만 |
|---|
| 2026.02.13 | ₩23,384 | ₩23,558 | ₩23,136 | ₩23,236 | -0.63% | 251.9만 |
|---|
| 2026.02.12 | ₩24,417 | ₩24,826 | ₩22,888 | ₩23,639 | -3.19% | 616.8만 |
|---|
| 2026.02.11 | ₩24,954 | ₩25,074 | ₩23,840 | ₩24,605 | -1.40% | 262.3만 |
|---|
| 2026.02.10 | ₩24,551 | ₩25,336 | ₩24,256 | ₩25,088 | +2.19% | 266.2만 |
|---|
| 2026.02.09 | ₩23,840 | ₩24,417 | ₩23,773 | ₩24,350 | +2.14% | 278.9만 |
|---|
| 2026.02.06 | ₩23,612 | ₩24,068 | ₩23,116 | ₩24,041 | +1.82% | 301.4만 |
|---|
| 2026.02.05 | ₩23,840 | ₩24,068 | ₩23,102 | ₩23,464 | -1.58% | 381.7만 |
|---|
| 2026.02.04 | ₩24,283 | ₩24,283 | ₩23,303 | ₩23,491 | -3.26% | 612.3만 |
|---|
| 2026.02.03 | ₩25,222 | ₩25,276 | ₩24,216 | ₩24,417 | -3.19% | 504.2만 |
|---|
| 2026.02.02 | ₩25,021 | ₩25,343 | ₩24,726 | ₩25,222 | +0.80% | 289.9만 |
|---|
| 2026.01.30 | ₩24,967 | ₩25,218 | ₩24,779 | ₩24,846 | -0.48% | 332.7만 |
|---|
| 2026.01.29 | ₩25,262 | ₩25,665 | ₩24,974 | ₩25,356 | +0.37% | 373.6만 |
|---|
| 2026.01.28 | ₩25,920 | ₩26,228 | ₩25,208 | ₩25,262 | -2.54% | 256.8만 |
|---|
| 2026.01.27 | ₩25,611 | ₩26,067 | ₩25,430 | ₩25,866 | +1.00% | 305.3만 |
|---|
| 2026.01.26 | ₩25,879 | ₩25,879 | ₩25,423 | ₩25,490 | -1.50% | 286.6만 |
|---|
| 2026.01.23 | ₩25,772 | ₩26,161 | ₩25,510 | ₩25,839 | +0.26% | 273.8만 |
|---|
| 2026.01.22 | ₩25,490 | ₩25,685 | ₩25,356 | ₩25,557 | +0.26% | 468.5만 |
|---|
| 2026.01.21 | ₩25,799 | ₩26,094 | ₩24,931 | ₩25,423 | -1.46% | 331.1만 |
|---|
| 2026.01.20 | ₩25,155 | ₩25,732 | ₩24,994 | ₩25,517 | +1.44% | 459.7만 |
|---|
| 2026.01.16 | ₩25,557 | ₩25,973 | ₩25,477 | ₩25,852 | +1.15% | 496.6만 |
|---|
| 2026.01.15 | ₩26,295 | ₩26,617 | ₩25,665 | ₩25,759 | -2.04% | 232.2만 |
|---|
| 2026.01.14 | ₩25,678 | ₩26,557 | ₩25,356 | ₩26,282 | +2.35% | 411.4만 |
|---|
| 2026.01.13 | ₩25,826 | ₩25,886 | ₩25,423 | ₩25,651 | -0.68% | 302.5만 |
|---|
| 2026.01.12 | ₩25,960 | ₩26,402 | ₩25,705 | ₩25,826 | -0.52% | 399.2만 |
|---|
| 2026.01.09 | ₩26,161 | ₩26,416 | ₩25,651 | ₩25,772 | -1.49% | 431만 |
|---|
| 2026.01.08 | ₩26,778 | ₩26,885 | ₩26,282 | ₩26,416 | -1.35% | 433.2만 |
|---|
| 2026.01.07 | ₩27,368 | ₩27,368 | ₩26,597 | ₩26,738 | -2.30% | 414.7만 |
|---|
| 2026.01.06 | ₩27,771 | ₩27,838 | ₩26,711 | ₩26,765 | -3.62% | 627만 |
|---|
| 2026.01.05 | ₩28,039 | ₩28,978 | ₩27,811 | ₩28,616 | +2.06% | 242.8만 |
|---|
| 2026.01.02 | ₩27,878 | ₩28,569 | ₩27,670 | ₩28,053 | +0.63% | 296.7만 |
|---|
| 2025.12.31 | ₩27,288 | ₩27,503 | ₩27,087 | ₩27,342 | +0.20% | 218.2만 |
|---|
| 2025.12.30 | ₩27,932 | ₩28,026 | ₩27,395 | ₩27,436 | -1.78% | 119.6만 |
|---|
| 2025.12.29 | ₩27,878 | ₩28,401 | ₩27,505 | ₩27,892 | +0.05% | 108.2만 |
|---|
| 2025.12.26 | ₩28,442 | ₩28,442 | ₩28,160 | ₩28,240 | -0.71% | 67.3만 |
|---|
| 2025.12.24 | ₩28,079 | ₩28,442 | ₩28,079 | ₩28,200 | +0.43% | 52.6만 |
|---|
| 2025.12.23 | ₩28,160 | ₩28,442 | ₩27,999 | ₩28,200 | +0.14% | 96.3만 |
|---|
| 2025.12.22 | ₩27,932 | ₩28,388 | ₩27,932 | ₩28,214 | +1.01% | 153.9만 |
|---|
| 2025.12.19 | ₩28,750 | ₩29,052 | ₩27,784 | ₩27,932 | -2.85% | 491만 |
|---|
| 2025.12.18 | ₩27,744 | ₩28,844 | ₩27,744 | ₩28,670 | +3.34% | 304.6만 |
|---|
| 2025.12.17 | ₩27,154 | ₩27,570 | ₩27,006 | ₩27,248 | +0.35% | 213.3만 |
|---|
| 2025.12.16 | ₩26,792 | ₩27,543 | ₩26,792 | ₩27,100 | +1.15% | 204.5만 |
|---|
| 2025.12.15 | ₩26,778 | ₩27,013 | ₩26,188 | ₩26,872 | +0.35% | 377.8만 |
|---|
| 2025.12.12 | ₩27,368 | ₩27,476 | ₩26,590 | ₩26,778 | -2.16% | 602.3만 |
|---|
| 2025.12.11 | ₩27,851 | ₩28,066 | ₩26,832 | ₩27,181 | -2.41% | 299만 |
|---|
| 2025.12.10 | ₩28,576 | ₩28,616 | ₩28,026 | ₩28,120 | -1.60% | 104.8만 |
|---|
| 2025.12.09 | ₩28,401 | ₩28,965 | ₩27,811 | ₩28,562 | +0.57% | 206만 |
|---|
| 2025.12.08 | ₩29,019 | ₩29,273 | ₩28,495 | ₩28,723 | -1.02% | 256.7만 |
|---|
| 2025.12.05 | ₩28,267 | ₩29,300 | ₩28,066 | ₩29,206 | +3.32% | 360.5만 |
|---|
| 2025.12.04 | ₩28,911 | ₩29,039 | ₩28,066 | ₩28,267 | -2.23% | 211.1만 |
|---|
| 2025.12.03 | ₩29,327 | ₩29,669 | ₩28,892 | ₩29,019 | -1.05% | 191.2만 |
|---|
| 2025.12.02 | ₩29,931 | ₩29,958 | ₩29,193 | ₩29,542 | -1.30% | 296.9만 |
|---|
| 2025.12.01 | ₩29,649 | ₩30,166 | ₩28,891 | ₩29,917 | +0.90% | 240.8만 |
|---|
| 2025.11.28 | ₩29,515 | ₩29,971 | ₩29,300 | ₩29,649 | +0.45% | 157.3만 |
|---|
| 2025.11.26 | ₩29,247 | ₩29,730 | ₩28,952 | ₩29,408 | +0.55% | 231.9만 |
|---|
| 2025.11.25 | ₩28,147 | ₩29,287 | ₩28,113 | ₩29,180 | +3.67% | 378.7만 |
|---|
| 2025.11.24 | ₩27,583 | ₩28,267 | ₩27,301 | ₩28,173 | +2.14% | 460.9만 |
|---|
| 2025.11.21 | ₩27,301 | ₩27,597 | ₩27,033 | ₩27,422 | +0.44% | 323만 |
|---|
| 2025.11.20 | ₩28,066 | ₩28,375 | ₩27,194 | ₩27,342 | -2.58% | 321.8만 |
|---|
| 2025.11.19 | ₩27,851 | ₩28,200 | ₩27,248 | ₩28,173 | +1.16% | 495.3만 |
|---|
| 2025.11.18 | ₩25,685 | ₩28,187 | ₩25,517 | ₩27,892 | +8.59% | 448.6만 |
|---|
| 2025.11.17 | ₩27,342 | ₩28,187 | ₩27,194 | ₩27,529 | +0.69% | 244만 |
|---|
| 2025.11.14 | ₩27,342 | ₩28,388 | ₩27,275 | ₩27,583 | +0.88% | 235.6만 |
|---|
| 2025.11.13 | ₩28,576 | ₩28,898 | ₩27,952 | ₩28,012 | -1.97% | 281.4만 |
|---|
| 2025.11.12 | ₩28,375 | ₩28,643 | ₩27,757 | ₩28,630 | +0.90% | 276.5만 |
|---|
| 2025.11.11 | ₩28,482 | ₩28,656 | ₩28,173 | ₩28,321 | -0.57% | 333만 |
|---|
| 2025.11.10 | ₩28,415 | ₩28,690 | ₩27,898 | ₩28,361 | -0.19% | 357.4만 |
|---|
| 2025.11.07 | ₩27,999 | ₩28,455 | ₩27,456 | ₩28,281 | +1.01% | 388.1만 |
|---|
| 2025.11.06 | ₩28,361 | ₩28,844 | ₩27,744 | ₩28,294 | -0.24% | 435.7만 |
|---|
| 2025.11.05 | ₩28,831 | ₩29,247 | ₩27,986 | ₩28,133 | -2.42% | 577만 |
|---|
| 2025.11.04 | ₩29,434 | ₩29,595 | ₩28,499 | ₩28,911 | -1.78% | 397.4만 |
|---|
| 2025.11.03 | ₩29,931 | ₩30,400 | ₩29,609 | ₩30,320 | +1.30% | 197만 |
|---|
| 2025.10.31 | ₩29,743 | ₩30,320 | ₩29,481 | ₩29,730 | -0.05% | 231만 |
|---|
| 2025.10.30 | ₩30,119 | ₩30,213 | ₩29,421 | ₩29,971 | -0.49% | 461.2만 |
|---|
| 2025.10.29 | ₩29,877 | ₩30,374 | ₩29,770 | ₩30,172 | +0.99% | 113.2만 |
|---|
| 2025.10.28 | ₩29,716 | ₩29,958 | ₩29,247 | ₩29,824 | +0.36% | 211.9만 |
|---|
| 2025.10.27 | ₩30,105 | ₩30,602 | ₩29,797 | ₩30,025 | -0.27% | 190.5만 |
|---|
| 2025.10.24 | ₩30,025 | ₩30,396 | ₩29,515 | ₩29,703 | -1.07% | 214.1만 |
|---|
| 2025.10.23 | ₩29,381 | ₩30,085 | ₩29,193 | ₩29,743 | +1.23% | 196.3만 |
|---|
| 2025.10.22 | ₩29,180 | ₩29,528 | ₩28,864 | ₩29,260 | +0.28% | 202.9만 |
|---|
| 2025.10.21 | ₩29,676 | ₩29,810 | ₩28,952 | ₩29,502 | -0.59% | 156.2만 |
|---|
| 2025.10.20 | ₩29,394 | ₩30,025 | ₩28,911 | ₩29,797 | +1.37% | 296.1만 |
|---|
| 2025.10.17 | ₩28,408 | ₩29,193 | ₩28,401 | ₩29,079 | +2.36% | 257.3만 |
|---|
| 2025.10.16 | ₩29,515 | ₩29,844 | ₩28,723 | ₩28,844 | -2.27% | 390.9만 |
|---|
| 2025.10.15 | ₩29,562 | ₩30,119 | ₩29,153 | ₩29,515 | -0.16% | 313.5만 |
|---|
| 2025.10.14 | ₩29,555 | ₩29,871 | ₩28,509 | ₩29,421 | -0.45% | 345만 |
|---|
| 2025.10.13 | ₩30,937 | ₩31,514 | ₩30,374 | ₩30,535 | -1.30% | 355만 |
|---|
| 2025.10.10 | ₩31,420 | ₩31,514 | ₩28,482 | ₩29,086 | -7.43% | 388.7만 |
|---|