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 | ₩20,558 | ₩21,227 | ₩20,558 | ₩21,053 | +2.41% | 266.9만 |
| 2026.10.08 | ₩19,982 | ₩20,370 | ₩19,942 | ₩20,317 | +1.67% | 730.1만 |
| 2026.10.07 | ₩20,009 | ₩20,290 | ₩19,868 | ₩20,143 | +0.67% | 240.1만 |
| 2026.10.06 | ₩20,210 | ₩20,471 | ₩20,049 | ₩20,223 | +0.07% | 311.6만 |
| 2026.10.05 | ₩20,036 | ₩20,477 | ₩19,681 | ₩20,210 | +0.87% | 480.5만 |
| 2026.10.02 | ₩19,808 | ₩20,056 | ₩19,701 | ₩19,848 | +0.20% | 486.2만 |
| 2026.10.01 | ₩19,888 | ₩20,036 | ₩19,654 | ₩20,009 | +0.61% | 651.9만 |
| 2026.09.30 | ₩19,005 | ₩19,841 | ₩18,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,808 |
| +4.23% |
| 706.6만 |
| 2026.09.29 | ₩19,099 | ₩19,192 | ₩18,737 | ₩18,965 | -0.70% | 525.1만 |
|---|
| 2026.09.28 | ₩18,429 | ₩19,119 | ₩18,309 | ₩18,978 | +2.98% | 700.1만 |
|---|
| 2026.09.25 | ₩19,072 | ₩19,125 | ₩18,777 | ₩18,885 | -0.98% | 367.6만 |
|---|
| 2026.09.24 | ₩19,166 | ₩19,487 | ₩18,771 | ₩19,032 | -0.70% | 663.7만 |
|---|
| 2026.09.23 | ₩19,621 | ₩19,718 | ₩19,206 | ₩19,286 | -1.71% | 455.2만 |
|---|
| 2026.09.22 | ₩19,393 | ₩19,868 | ₩19,212 | ₩19,835 | +2.28% | 1142만 |
|---|
| 2026.09.21 | ₩19,500 | ₩19,500 | ₩19,032 | ₩19,326 | -0.89% | 1101.3만 |
|---|
| 2026.09.18 | ₩19,835 | ₩20,136 | ₩19,761 | ₩19,808 | -0.13% | 623만 |
|---|
| 2026.09.17 | ₩20,089 | ₩20,143 | ₩19,741 | ₩19,862 | -1.13% | 549.1만 |
|---|
| 2026.09.16 | ₩20,276 | ₩20,377 | ₩19,835 | ₩20,089 | -0.92% | 697.3만 |
|---|
| 2026.09.15 | ₩20,491 | ₩20,678 | ₩20,069 | ₩20,123 | -1.80% | 932.9만 |
|---|
| 2026.09.14 | ₩21,454 | ₩21,454 | ₩20,464 | ₩20,678 | -3.62% | 4211.4만 |
|---|
| 2026.09.11 | ₩21,923 | ₩22,739 | ₩21,923 | ₩22,003 | +0.37% | 658.5만 |
|---|
| 2026.09.10 | ₩21,588 | ₩22,224 | ₩21,454 | ₩21,963 | +1.74% | 946.2만 |
|---|
| 2026.09.09 | ₩22,244 | ₩22,391 | ₩21,367 | ₩21,508 | -3.31% | 800.2만 |
|---|
| 2026.09.08 | ₩22,485 | ₩22,967 | ₩22,190 | ₩22,244 | -1.07% | 804.1만 |
|---|
| 2026.09.04 | ₩22,632 | ₩22,880 | ₩22,545 | ₩22,645 | +0.06% | 455.3만 |
|---|
| 2026.09.03 | ₩23,167 | ₩23,274 | ₩22,478 | ₩22,538 | -2.72% | 604.8만 |
|---|
| 2026.09.02 | ₩23,622 | ₩23,796 | ₩23,127 | ₩23,154 | -1.98% | 538.7만 |
|---|
| 2026.09.01 | ₩23,141 | ₩23,676 | ₩22,900 | ₩23,489 | +1.50% | 954.6만 |
|---|
| 2026.08.31 | ₩23,689 | ₩23,756 | ₩23,107 | ₩23,234 | -1.92% | 662.9만 |
|---|
| 2026.08.28 | ₩24,292 | ₩24,359 | ₩23,609 | ₩23,823 | -1.93% | 972만 |
|---|
| 2026.08.27 | ₩24,760 | ₩25,048 | ₩23,897 | ₩24,091 | -2.70% | 1194.2만 |
|---|
| 2026.08.26 | ₩22,445 | ₩25,878 | ₩22,244 | ₩25,215 | +12.34% | 2567.6만 |
|---|
| 2026.08.25 | ₩20,450 | ₩22,030 | ₩20,357 | ₩21,802 | +6.61% | 1434.8만 |
|---|
| 2026.08.24 | ₩21,347 | ₩21,601 | ₩20,169 | ₩20,665 | -3.20% | 502만 |
|---|
| 2026.08.21 | ₩21,213 | ₩21,448 | ₩20,905 | ₩21,347 | +0.63% | 475.3만 |
|---|
| 2026.08.20 | ₩21,253 | ₩21,361 | ₩20,765 | ₩21,120 | -0.63% | 586만 |
|---|
| 2026.08.19 | ₩21,146 | ₩21,588 | ₩20,812 | ₩21,521 | +1.77% | 652만 |
|---|
| 2026.08.18 | ₩21,026 | ₩21,361 | ₩20,852 | ₩21,146 | +0.57% | 558.5만 |
|---|
| 2026.08.17 | ₩20,852 | ₩21,146 | ₩20,504 | ₩20,812 | -0.19% | 337.7만 |
|---|
| 2026.08.14 | ₩20,745 | ₩20,825 | ₩19,808 | ₩20,758 | +0.06% | 523.8만 |
|---|
| 2026.08.13 | ₩21,494 | ₩21,494 | ₩20,417 | ₩20,638 | -3.99% | 555.2만 |
|---|
| 2026.08.12 | ₩22,097 | ₩22,230 | ₩21,267 | ₩21,535 | -2.54% | 369.9만 |
|---|
| 2026.08.11 | ₩22,659 | ₩22,659 | ₩21,816 | ₩22,418 | -1.06% | 388.9만 |
|---|
| 2026.08.10 | ₩22,083 | ₩23,381 | ₩22,016 | ₩23,368 | +5.82% | 441.6만 |
|---|
| 2026.08.07 | ₩21,682 | ₩22,197 | ₩21,588 | ₩22,043 | +1.67% | 176.3만 |
|---|
| 2026.08.06 | ₩21,260 | ₩21,608 | ₩21,220 | ₩21,535 | +1.29% | 287.1만 |
|---|
| 2026.08.05 | ₩22,177 | ₩22,257 | ₩21,655 | ₩21,668 | -2.29% | 203.2만 |
|---|
| 2026.08.04 | ₩21,775 | ₩22,244 | ₩21,615 | ₩22,016 | +1.11% | 181.4만 |
|---|
| 2026.08.03 | ₩21,990 | ₩22,217 | ₩21,407 | ₩22,030 | +0.18% | 217.7만 |
|---|
| 2026.07.31 | ₩21,655 | ₩21,976 | ₩21,287 | ₩21,789 | +0.62% | 378.7만 |
|---|
| 2026.07.30 | ₩21,695 | ₩21,963 | ₩21,267 | ₩21,949 | +1.17% | 239.9만 |
|---|
| 2026.07.29 | ₩21,521 | ₩22,043 | ₩21,494 | ₩21,548 | +0.12% | 316.6만 |
|---|
| 2026.07.28 | ₩20,825 | ₩21,280 | ₩20,691 | ₩21,173 | +1.67% | 567.3만 |
|---|
| 2026.07.27 | ₩21,053 | ₩21,280 | ₩20,270 | ₩21,053 | 0.00% | 503.1만 |
|---|
| 2026.07.24 | ₩20,477 | ₩20,805 | ₩20,243 | ₩20,638 | +0.78% | 194.4만 |
|---|
| 2026.07.23 | ₩20,691 | ₩20,825 | ₩20,223 | ₩20,410 | -1.36% | 291.5만 |
|---|
| 2026.07.22 | ₩21,120 | ₩21,146 | ₩20,350 | ₩20,611 | -2.41% | 254.4만 |
|---|
| 2026.07.21 | ₩21,146 | ₩21,267 | ₩20,905 | ₩21,120 | -0.13% | 338.9만 |
|---|
| 2026.07.20 | ₩20,236 | ₩20,999 | ₩20,056 | ₩20,865 | +3.11% | 302.8만 |
|---|
| 2026.07.17 | ₩19,848 | ₩20,049 | ₩19,567 | ₩19,955 | +0.54% | 232만 |
|---|
| 2026.07.16 | ₩20,076 | ₩20,397 | ₩19,821 | ₩20,276 | +1.00% | 284.9만 |
|---|
| 2026.07.15 | ₩19,299 | ₩20,464 | ₩19,139 | ₩19,942 | +3.33% | 369.9만 |
|---|
| 2026.07.14 | ₩19,045 | ₩19,219 | ₩18,771 | ₩19,045 | 0.00% | 226.9만 |
|---|
| 2026.07.13 | ₩18,550 | ₩19,139 | ₩18,510 | ₩19,112 | +3.03% | 208.2만 |
|---|
| 2026.07.10 | ₩19,246 | ₩19,674 | ₩18,416 | ₩18,416 | -4.31% | 176.4만 |
|---|
| 2026.07.09 | ₩19,038 | ₩19,219 | ₩18,858 | ₩19,085 | +0.25% | 371.9만 |
|---|
| 2026.07.08 | ₩19,005 | ₩19,366 | ₩18,811 | ₩19,125 | +0.63% | 343.2만 |
|---|
| 2026.07.07 | ₩18,322 | ₩18,938 | ₩18,296 | ₩18,764 | +2.41% | 436.7만 |
|---|
| 2026.07.06 | ₩17,707 | ₩18,322 | ₩17,647 | ₩18,296 | +3.33% | 386만 |
|---|
| 2026.07.02 | ₩17,948 | ₩18,001 | ₩17,372 | ₩17,399 | -3.06% | 226.8만 |
|---|
| 2026.07.01 | ₩17,426 | ₩18,102 | ₩17,278 | ₩18,041 | +3.53% | 265.3만 |
|---|
| 2026.06.30 | ₩17,452 | ₩17,452 | ₩17,171 | ₩17,225 | -1.30% | 299만 |
|---|
| 2026.06.29 | ₩17,827 | ₩18,162 | ₩17,299 | ₩17,359 | -2.63% | 318.9만 |
|---|
| 2026.06.26 | ₩16,823 | ₩17,827 | ₩16,823 | ₩17,787 | +5.73% | 519.8만 |
|---|
| 2026.06.25 | ₩17,586 | ₩17,586 | ₩16,878 | ₩16,931 | -3.73% | 624.1만 |
|---|
| 2026.06.24 | ₩17,586 | ₩17,928 | ₩17,412 | ₩17,586 | 0.00% | 262.7만 |
|---|
| 2026.06.23 | ₩17,934 | ₩18,095 | ₩17,299 | ₩17,586 | -1.94% | 420.3만 |
|---|
| 2026.06.22 | ₩18,108 | ₩18,242 | ₩17,814 | ₩18,175 | +0.37% | 250.8만 |
|---|
| 2026.06.18 | ₩17,948 | ₩18,463 | ₩17,800 | ₩18,336 | +2.16% | 686.2만 |
|---|
| 2026.06.17 | ₩17,720 | ₩18,342 | ₩17,667 | ₩18,028 | +1.74% | 350.8만 |
|---|
| 2026.06.16 | ₩18,925 | ₩19,005 | ₩17,593 | ₩17,667 | -6.65% | 422.4만 |
|---|
| 2026.06.15 | ₩18,416 | ₩19,045 | ₩18,416 | ₩19,005 | +3.20% | 325.7만 |
|---|
| 2026.06.12 | ₩18,603 | ₩18,791 | ₩18,336 | ₩18,336 | -1.44% | 268.4만 |
|---|
| 2026.06.11 | ₩17,720 | ₩18,409 | ₩17,452 | ₩18,376 | +3.70% | 511.1만 |
|---|
| 2026.06.10 | ₩17,921 | ₩18,289 | ₩17,673 | ₩17,720 | -1.12% | 223만 |
|---|
| 2026.06.09 | ₩18,376 | ₩18,403 | ₩17,613 | ₩18,041 | -1.82% | 338.2만 |
|---|
| 2026.06.08 | ₩19,166 | ₩19,407 | ₩18,182 | ₩18,242 | -4.82% | 316.6만 |
|---|
| 2026.06.05 | ₩19,380 | ₩19,580 | ₩18,731 | ₩18,777 | -3.11% | 527.3만 |
|---|
| 2026.06.04 | ₩18,951 | ₩19,440 | ₩18,931 | ₩19,059 | +0.56% | 359.4만 |
|---|
| 2026.06.03 | ₩19,393 | ₩19,393 | ₩18,697 | ₩18,871 | -2.69% | 415.3만 |
|---|
| 2026.06.02 | ₩19,005 | ₩19,694 | ₩18,871 | ₩19,621 | +3.24% | 501.4만 |
|---|
| 2026.06.01 | ₩18,175 | ₩18,965 | ₩18,175 | ₩18,791 | +3.39% | 241.9만 |
|---|
| 2026.05.29 | ₩17,988 | ₩18,356 | ₩17,734 | ₩18,162 | +0.97% | 520.4만 |
|---|
| 2026.05.28 | ₩17,894 | ₩18,088 | ₩17,426 | ₩18,028 | +0.75% | 386.3만 |
|---|
| 2026.05.27 | ₩17,800 | ₩18,256 | ₩17,787 | ₩17,854 | +0.30% | 512.9만 |
|---|
| 2026.05.26 | ₩18,403 | ₩18,523 | ₩17,720 | ₩17,814 | -3.20% | 401.8만 |
|---|
| 2026.05.22 | ₩18,148 | ₩18,644 | ₩17,901 | ₩18,403 | +1.40% | 640.4만 |
|---|
| 2026.05.21 | ₩18,269 | ₩18,657 | ₩17,988 | ₩18,470 | +1.10% | 576.9만 |
|---|
| 2026.05.20 | ₩17,693 | ₩18,844 | ₩17,506 | ₩18,831 | +6.43% | 470.5만 |
|---|
| 2026.05.19 | ₩19,085 | ₩19,286 | ₩18,844 | ₩18,885 | -1.05% | 371.4만 |
|---|
| 2026.05.18 | ₩18,818 | ₩19,085 | ₩18,697 | ₩18,951 | +0.71% | 403.8만 |
|---|
| 2026.05.15 | ₩19,085 | ₩19,085 | ₩18,523 | ₩18,831 | -1.33% | 527.7만 |
|---|
| 2026.05.14 | ₩19,473 | ₩19,527 | ₩18,737 | ₩19,192 | -1.44% | 477.1만 |
|---|
| 2026.05.13 | ₩19,005 | ₩19,942 | ₩18,858 | ₩19,728 | +3.80% | 481.5만 |
|---|
| 2026.05.12 | ₩19,152 | ₩19,407 | ₩18,871 | ₩19,005 | -0.77% | 319.3만 |
|---|
| 2026.05.11 | ₩18,737 | ₩19,340 | ₩18,737 | ₩19,152 | +2.21% | 255.1만 |
|---|
| 2026.05.08 | ₩19,192 | ₩19,393 | ₩18,751 | ₩18,764 | -2.23% | 422.4만 |
|---|
| 2026.05.07 | ₩19,179 | ₩19,413 | ₩18,724 | ₩19,059 | -0.63% | 556.6만 |
|---|
| 2026.05.06 | ₩18,563 | ₩19,380 | ₩18,510 | ₩19,233 | +3.60% | 323.1만 |
|---|
| 2026.05.05 | ₩18,443 | ₩18,744 | ₩18,302 | ₩18,523 | +0.44% | 193.7만 |
|---|
| 2026.05.04 | ₩18,269 | ₩18,739 | ₩18,202 | ₩18,443 | +0.95% | 208.6만 |
|---|
| 2026.05.01 | ₩18,496 | ₩18,563 | ₩17,981 | ₩18,269 | -1.23% | 201.3만 |
|---|
| 2026.04.30 | ₩18,215 | ₩18,269 | ₩17,640 | ₩18,095 | -0.66% | 383.4만 |
|---|
| 2026.04.29 | ₩18,470 | ₩18,470 | ₩17,794 | ₩18,135 | -1.81% | 320.9만 |
|---|
| 2026.04.28 | ₩18,282 | ₩18,590 | ₩18,068 | ₩18,349 | +0.37% | 248.2만 |
|---|
| 2026.04.27 | ₩18,215 | ₩18,336 | ₩17,894 | ₩18,256 | +0.22% | 346.3만 |
|---|
| 2026.04.24 | ₩18,028 | ₩18,296 | ₩17,901 | ₩18,229 | +1.11% | 237.4만 |
|---|
| 2026.04.23 | ₩18,095 | ₩18,590 | ₩17,626 | ₩17,841 | -1.41% | 472.7만 |
|---|
| 2026.04.22 | ₩18,496 | ₩18,791 | ₩18,162 | ₩18,269 | -1.23% | 496.3만 |
|---|
| 2026.04.21 | ₩18,844 | ₩18,905 | ₩18,088 | ₩18,496 | -1.85% | 686.7만 |
|---|
| 2026.04.20 | ₩18,791 | ₩19,146 | ₩18,737 | ₩18,858 | +0.36% | 407.2만 |
|---|
| 2026.04.17 | ₩19,380 | ₩19,534 | ₩18,938 | ₩19,018 | -1.86% | 405.4만 |
|---|
| 2026.04.16 | ₩19,353 | ₩19,688 | ₩19,179 | ₩19,206 | -0.76% | 359.2만 |
|---|
| 2026.04.15 | ₩18,450 | ₩19,246 | ₩18,135 | ₩19,045 | +3.23% | 492.9만 |
|---|
| 2026.04.14 | ₩17,800 | ₩18,389 | ₩17,794 | ₩18,068 | +1.50% | 309.1만 |
|---|
| 2026.04.13 | ₩17,265 | ₩17,687 | ₩17,198 | ₩17,626 | +2.09% | 265.4만 |
|---|
| 2026.04.10 | ₩17,667 | ₩17,754 | ₩17,399 | ₩17,466 | -1.14% | 219.5만 |
|---|
| 2026.04.09 | ₩17,800 | ₩17,894 | ₩17,533 | ₩17,573 | -1.28% | 286.5만 |
|---|
| 2026.04.08 | ₩18,470 | ₩18,610 | ₩18,028 | ₩18,055 | -2.25% | 265.7만 |
|---|
| 2026.04.07 | ₩18,001 | ₩18,028 | ₩17,499 | ₩17,613 | -2.16% | 469.2만 |
|---|
| 2026.04.06 | ₩18,068 | ₩18,296 | ₩17,961 | ₩18,068 | 0.00% | 179.4만 |
|---|
| 2026.04.02 | ₩17,921 | ₩18,242 | ₩17,593 | ₩18,095 | +0.97% | 257만 |
|---|
| 2026.04.01 | ₩18,175 | ₩18,550 | ₩17,914 | ₩18,041 | -0.74% | 379.4만 |
|---|
| 2026.03.31 | ₩18,001 | ₩18,122 | ₩17,713 | ₩17,921 | -0.45% | 649.3만 |
|---|
| 2026.03.30 | ₩17,653 | ₩18,135 | ₩17,653 | ₩17,854 | +1.14% | 474.4만 |
|---|
| 2026.03.27 | ₩18,041 | ₩18,122 | ₩17,452 | ₩17,573 | -2.60% | 671.6만 |
|---|
| 2026.03.26 | ₩17,640 | ₩18,148 | ₩17,573 | ₩18,135 | +2.81% | 451.4만 |
|---|
| 2026.03.25 | ₩18,175 | ₩18,537 | ₩17,680 | ₩17,881 | -1.62% | 505.7만 |
|---|
| 2026.03.24 | ₩17,680 | ₩18,075 | ₩17,479 | ₩17,747 | +0.38% | 765.2만 |
|---|
| 2026.03.23 | ₩18,503 | ₩18,563 | ₩17,660 | ₩17,867 | -3.44% | 496.6만 |
|---|
| 2026.03.20 | ₩17,800 | ₩18,401 | ₩17,560 | ₩18,242 | +2.48% | 981.3만 |
|---|
| 2026.03.19 | ₩18,108 | ₩18,416 | ₩17,667 | ₩17,934 | -0.96% | 1017.5만 |
|---|
| 2026.03.18 | ₩19,139 | ₩19,574 | ₩18,309 | ₩18,322 | -4.27% | 637.3만 |
|---|
| 2026.03.17 | ₩19,407 | ₩19,888 | ₩19,179 | ₩19,473 | +0.34% | 440.5만 |
|---|
| 2026.03.16 | ₩19,192 | ₩19,714 | ₩19,179 | ₩19,206 | +0.07% | 389.3만 |
|---|
| 2026.03.13 | ₩19,045 | ₩19,306 | ₩18,911 | ₩18,965 | -0.42% | 318.3만 |
|---|
| 2026.03.12 | ₩19,072 | ₩19,360 | ₩18,804 | ₩18,911 | -0.84% | 458.9만 |
|---|
| 2026.03.11 | ₩20,196 | ₩20,250 | ₩19,226 | ₩19,246 | -4.71% | 470.7만 |
|---|
| 2026.03.10 | ₩20,491 | ₩20,707 | ₩19,862 | ₩20,116 | -1.83% | 563.5만 |
|---|
| 2026.03.09 | ₩19,969 | ₩20,330 | ₩19,661 | ₩20,169 | +1.01% | 572.4만 |
|---|
| 2026.03.06 | ₩20,517 | ₩20,812 | ₩20,236 | ₩20,263 | -1.24% | 508.5만 |
|---|
| 2026.03.05 | ₩21,187 | ₩21,307 | ₩20,631 | ₩20,798 | -1.83% | 321.4만 |
|---|
| 2026.03.04 | ₩21,200 | ₩21,387 | ₩20,986 | ₩21,240 | +0.19% | 487.9만 |
|---|
| 2026.03.03 | ₩21,347 | ₩21,468 | ₩20,899 | ₩21,294 | -0.25% | 335.6만 |
|---|
| 2026.03.02 | ₩21,026 | ₩21,883 | ₩20,905 | ₩21,655 | +2.99% | 322.1만 |
|---|
| 2026.02.27 | ₩21,762 | ₩21,916 | ₩21,427 | ₩21,521 | -1.11% | 376.1만 |
|---|
| 2026.02.26 | ₩21,722 | ₩22,251 | ₩21,414 | ₩21,842 | +0.55% | 348.8만 |
|---|
| 2026.02.25 | ₩22,097 | ₩22,230 | ₩21,615 | ₩21,735 | -1.64% | 386.8만 |
|---|
| 2026.02.24 | ₩21,762 | ₩22,016 | ₩21,427 | ₩21,883 | +0.55% | 555.4만 |
|---|
| 2026.02.23 | ₩23,315 | ₩23,542 | ₩21,755 | ₩21,816 | -6.43% | 426.9만 |
|---|
| 2026.02.20 | ₩22,873 | ₩23,703 | ₩22,793 | ₩23,395 | +2.28% | 209.2만 |
|---|
| 2026.02.19 | ₩23,248 | ₩23,422 | ₩23,020 | ₩23,034 | -0.92% | 133만 |
|---|
| 2026.02.18 | ₩23,261 | ₩23,542 | ₩23,154 | ₩23,248 | -0.06% | 179.3만 |
|---|
| 2026.02.17 | ₩23,047 | ₩23,442 | ₩22,913 | ₩23,154 | +0.46% | 311.5만 |
|---|
| 2026.02.13 | ₩23,328 | ₩23,502 | ₩23,080 | ₩23,181 | -0.63% | 251.9만 |
|---|
| 2026.02.12 | ₩24,359 | ₩24,767 | ₩22,833 | ₩23,582 | -3.19% | 616.8만 |
|---|
| 2026.02.11 | ₩24,894 | ₩25,014 | ₩23,783 | ₩24,546 | -1.40% | 262.3만 |
|---|
| 2026.02.10 | ₩24,492 | ₩25,275 | ₩24,198 | ₩25,028 | +2.19% | 266.2만 |
|---|
| 2026.02.09 | ₩23,783 | ₩24,359 | ₩23,716 | ₩24,292 | +2.14% | 278.9만 |
|---|
| 2026.02.06 | ₩23,555 | ₩24,011 | ₩23,060 | ₩23,984 | +1.82% | 301.4만 |
|---|
| 2026.02.05 | ₩23,783 | ₩24,011 | ₩23,047 | ₩23,408 | -1.58% | 381.7만 |
|---|
| 2026.02.04 | ₩24,225 | ₩24,225 | ₩23,248 | ₩23,435 | -3.26% | 612.3만 |
|---|
| 2026.02.03 | ₩25,162 | ₩25,215 | ₩24,158 | ₩24,359 | -3.19% | 504.2만 |
|---|
| 2026.02.02 | ₩24,961 | ₩25,282 | ₩24,666 | ₩25,162 | +0.80% | 289.9만 |
|---|
| 2026.01.30 | ₩24,907 | ₩25,158 | ₩24,720 | ₩24,787 | -0.48% | 332.7만 |
|---|
| 2026.01.29 | ₩25,202 | ₩25,603 | ₩24,914 | ₩25,295 | +0.37% | 373.6만 |
|---|
| 2026.01.28 | ₩25,858 | ₩26,165 | ₩25,148 | ₩25,202 | -2.54% | 256.8만 |
|---|
| 2026.01.27 | ₩25,550 | ₩26,005 | ₩25,369 | ₩25,804 | +1.00% | 305.3만 |
|---|
| 2026.01.26 | ₩25,817 | ₩25,817 | ₩25,362 | ₩25,429 | -1.50% | 286.6만 |
|---|
| 2026.01.23 | ₩25,710 | ₩26,098 | ₩25,449 | ₩25,777 | +0.26% | 273.8만 |
|---|
| 2026.01.22 | ₩25,429 | ₩25,623 | ₩25,295 | ₩25,496 | +0.26% | 468.5만 |
|---|
| 2026.01.21 | ₩25,737 | ₩26,031 | ₩24,871 | ₩25,362 | -1.46% | 331.1만 |
|---|
| 2026.01.20 | ₩25,095 | ₩25,670 | ₩24,934 | ₩25,456 | +1.44% | 459.7만 |
|---|
| 2026.01.16 | ₩25,496 | ₩25,911 | ₩25,416 | ₩25,791 | +1.15% | 496.6만 |
|---|
| 2026.01.15 | ₩26,232 | ₩26,553 | ₩25,603 | ₩25,697 | -2.04% | 232.2만 |
|---|
| 2026.01.14 | ₩25,617 | ₩26,493 | ₩25,295 | ₩26,219 | +2.35% | 411.4만 |
|---|
| 2026.01.13 | ₩25,764 | ₩25,824 | ₩25,362 | ₩25,590 | -0.68% | 302.5만 |
|---|
| 2026.01.12 | ₩25,898 | ₩26,339 | ₩25,643 | ₩25,764 | -0.52% | 399.2만 |
|---|
| 2026.01.09 | ₩26,098 | ₩26,353 | ₩25,590 | ₩25,710 | -1.49% | 431만 |
|---|
| 2026.01.08 | ₩26,714 | ₩26,821 | ₩26,219 | ₩26,353 | -1.35% | 433.2만 |
|---|
| 2026.01.07 | ₩27,303 | ₩27,303 | ₩26,533 | ₩26,674 | -2.30% | 414.7만 |
|---|
| 2026.01.06 | ₩27,704 | ₩27,771 | ₩26,647 | ₩26,701 | -3.62% | 627만 |
|---|
| 2026.01.05 | ₩27,972 | ₩28,909 | ₩27,745 | ₩28,548 | +2.06% | 242.8만 |
|---|
| 2026.01.02 | ₩27,812 | ₩28,501 | ₩27,604 | ₩27,986 | +0.63% | 296.7만 |
|---|
| 2025.12.31 | ₩27,223 | ₩27,437 | ₩27,022 | ₩27,276 | +0.20% | 218.2만 |
|---|
| 2025.12.30 | ₩27,865 | ₩27,959 | ₩27,330 | ₩27,370 | -1.78% | 119.6만 |
|---|
| 2025.12.29 | ₩27,812 | ₩28,334 | ₩27,439 | ₩27,825 | +0.05% | 108.2만 |
|---|
| 2025.12.26 | ₩28,374 | ₩28,374 | ₩28,093 | ₩28,173 | -0.71% | 67.3만 |
|---|
| 2025.12.24 | ₩28,012 | ₩28,374 | ₩28,012 | ₩28,133 | +0.43% | 52.6만 |
|---|
| 2025.12.23 | ₩28,093 | ₩28,374 | ₩27,932 | ₩28,133 | +0.14% | 96.3만 |
|---|
| 2025.12.22 | ₩27,865 | ₩28,320 | ₩27,865 | ₩28,146 | +1.01% | 153.9만 |
|---|
| 2025.12.19 | ₩28,681 | ₩28,983 | ₩27,718 | ₩27,865 | -2.85% | 491만 |
|---|
| 2025.12.18 | ₩27,678 | ₩28,775 | ₩27,678 | ₩28,601 | +3.34% | 304.6만 |
|---|
| 2025.12.17 | ₩27,089 | ₩27,504 | ₩26,942 | ₩27,182 | +0.35% | 213.3만 |
|---|
| 2025.12.16 | ₩26,727 | ₩27,477 | ₩26,727 | ₩27,035 | +1.15% | 204.5만 |
|---|
| 2025.12.15 | ₩26,714 | ₩26,948 | ₩26,125 | ₩26,808 | +0.35% | 377.8만 |
|---|
| 2025.12.12 | ₩27,303 | ₩27,410 | ₩26,527 | ₩26,714 | -2.16% | 602.3만 |
|---|
| 2025.12.11 | ₩27,785 | ₩27,999 | ₩26,768 | ₩27,116 | -2.41% | 299만 |
|---|
| 2025.12.10 | ₩28,507 | ₩28,548 | ₩27,959 | ₩28,052 | -1.60% | 104.8만 |
|---|
| 2025.12.09 | ₩28,334 | ₩28,896 | ₩27,745 | ₩28,494 | +0.57% | 206만 |
|---|
| 2025.12.08 | ₩28,949 | ₩29,203 | ₩28,427 | ₩28,655 | -1.02% | 256.7만 |
|---|
| 2025.12.05 | ₩28,200 | ₩29,230 | ₩27,999 | ₩29,137 | +3.32% | 360.5만 |
|---|
| 2025.12.04 | ₩28,842 | ₩28,969 | ₩27,999 | ₩28,200 | -2.23% | 211.1만 |
|---|
| 2025.12.03 | ₩29,257 | ₩29,598 | ₩28,823 | ₩28,949 | -1.05% | 191.2만 |
|---|
| 2025.12.02 | ₩29,859 | ₩29,886 | ₩29,123 | ₩29,471 | -1.30% | 296.9만 |
|---|
| 2025.12.01 | ₩29,578 | ₩30,093 | ₩28,822 | ₩29,846 | +0.90% | 240.8만 |
|---|
| 2025.11.28 | ₩29,444 | ₩29,899 | ₩29,230 | ₩29,578 | +0.45% | 157.3만 |
|---|
| 2025.11.26 | ₩29,177 | ₩29,659 | ₩28,882 | ₩29,337 | +0.55% | 231.9만 |
|---|
| 2025.11.25 | ₩28,079 | ₩29,217 | ₩28,046 | ₩29,110 | +3.67% | 378.7만 |
|---|
| 2025.11.24 | ₩27,517 | ₩28,200 | ₩27,236 | ₩28,106 | +2.14% | 460.9만 |
|---|
| 2025.11.21 | ₩27,236 | ₩27,530 | ₩26,968 | ₩27,356 | +0.44% | 323만 |
|---|
| 2025.11.20 | ₩27,999 | ₩28,307 | ₩27,129 | ₩27,276 | -2.58% | 321.8만 |
|---|
| 2025.11.19 | ₩27,785 | ₩28,133 | ₩27,182 | ₩28,106 | +1.16% | 495.3만 |
|---|
| 2025.11.18 | ₩25,623 | ₩28,119 | ₩25,456 | ₩27,825 | +8.59% | 448.6만 |
|---|
| 2025.11.17 | ₩27,276 | ₩28,119 | ₩27,129 | ₩27,464 | +0.69% | 244만 |
|---|
| 2025.11.14 | ₩27,276 | ₩28,320 | ₩27,209 | ₩27,517 | +0.88% | 235.6만 |
|---|
| 2025.11.13 | ₩28,507 | ₩28,829 | ₩27,885 | ₩27,945 | -1.97% | 281.4만 |
|---|
| 2025.11.12 | ₩28,307 | ₩28,574 | ₩27,691 | ₩28,561 | +0.90% | 276.5만 |
|---|
| 2025.11.11 | ₩28,414 | ₩28,588 | ₩28,106 | ₩28,253 | -0.57% | 333만 |
|---|
| 2025.11.10 | ₩28,347 | ₩28,621 | ₩27,832 | ₩28,293 | -0.19% | 357.4만 |
|---|
| 2025.11.07 | ₩27,932 | ₩28,387 | ₩27,390 | ₩28,213 | +1.01% | 388.1만 |
|---|
| 2025.11.06 | ₩28,293 | ₩28,775 | ₩27,678 | ₩28,226 | -0.24% | 435.7만 |
|---|
| 2025.11.05 | ₩28,762 | ₩29,177 | ₩27,919 | ₩28,066 | -2.42% | 577만 |
|---|
| 2025.11.04 | ₩29,364 | ₩29,525 | ₩28,431 | ₩28,842 | -1.78% | 397.4만 |
|---|
| 2025.11.03 | ₩29,859 | ₩30,328 | ₩29,538 | ₩30,247 | +1.30% | 197만 |
|---|
| 2025.10.31 | ₩29,672 | ₩30,247 | ₩29,411 | ₩29,659 | -0.05% | 231만 |
|---|
| 2025.10.30 | ₩30,047 | ₩30,140 | ₩29,351 | ₩29,899 | -0.49% | 461.2만 |
|---|
| 2025.10.29 | ₩29,806 | ₩30,301 | ₩29,699 | ₩30,100 | +0.99% | 113.2만 |
|---|
| 2025.10.28 | ₩29,645 | ₩29,886 | ₩29,177 | ₩29,752 | +0.36% | 211.9만 |
|---|
| 2025.10.27 | ₩30,033 | ₩30,528 | ₩29,725 | ₩29,953 | -0.27% | 190.5만 |
|---|
| 2025.10.24 | ₩29,953 | ₩30,324 | ₩29,444 | ₩29,632 | -1.07% | 214.1만 |
|---|
| 2025.10.23 | ₩29,311 | ₩30,013 | ₩29,123 | ₩29,672 | +1.23% | 196.3만 |
|---|
| 2025.10.22 | ₩29,110 | ₩29,458 | ₩28,795 | ₩29,190 | +0.28% | 202.9만 |
|---|
| 2025.10.21 | ₩29,605 | ₩29,739 | ₩28,882 | ₩29,431 | -0.59% | 156.2만 |
|---|
| 2025.10.20 | ₩29,324 | ₩29,953 | ₩28,842 | ₩29,725 | +1.37% | 296.1만 |
|---|
| 2025.10.17 | ₩28,340 | ₩29,123 | ₩28,334 | ₩29,009 | +2.36% | 257.3만 |
|---|
| 2025.10.16 | ₩29,444 | ₩29,772 | ₩28,655 | ₩28,775 | -2.27% | 390.9만 |
|---|
| 2025.10.15 | ₩29,491 | ₩30,047 | ₩29,083 | ₩29,444 | -0.16% | 313.5만 |
|---|
| 2025.10.14 | ₩29,485 | ₩29,799 | ₩28,441 | ₩29,351 | -0.45% | 345만 |
|---|
| 2025.10.13 | ₩30,863 | ₩31,439 | ₩30,301 | ₩30,462 | -1.30% | 355만 |
|---|
| 2025.10.10 | ₩31,345 | ₩31,439 | ₩28,414 | ₩29,016 | -7.43% | 388.7만 |
|---|