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 | ₩20,547 | ₩21,216 | ₩20,547 | ₩21,042 | +2.41% | 266.9만 |
| 2026.10.08 | ₩19,972 | ₩20,360 | ₩19,932 | ₩20,306 | +1.67% | 730.1만 |
| 2026.10.07 | ₩19,999 | ₩20,280 | ₩19,858 | ₩20,133 | +0.67% | 240.1만 |
| 2026.10.06 | ₩20,199 | ₩20,460 | ₩20,039 | ₩20,213 | +0.07% | 311.6만 |
| 2026.10.05 | ₩20,026 | ₩20,467 | ₩19,671 | ₩20,199 | +0.87% | 480.5만 |
| 2026.10.02 | ₩19,798 | ₩20,046 | ₩19,691 | ₩19,838 | +0.20% | 486.2만 |
| 2026.10.01 | ₩19,878 | ₩20,026 | ₩19,644 | ₩19,999 | +0.61% | 651.9만 |
| 2026.09.30 | ₩18,995 | ₩19,832 | ₩18,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,798 |
| +4.23% |
| 706.6만 |
| 2026.09.29 | ₩19,089 | ₩19,183 | ₩18,728 | ₩18,955 | -0.70% | 525.1만 |
|---|
| 2026.09.28 | ₩18,420 | ₩19,109 | ₩18,300 | ₩18,969 | +2.98% | 700.1만 |
|---|
| 2026.09.25 | ₩19,062 | ₩19,116 | ₩18,768 | ₩18,875 | -0.98% | 367.6만 |
|---|
| 2026.09.24 | ₩19,156 | ₩19,477 | ₩18,761 | ₩19,022 | -0.70% | 663.7만 |
|---|
| 2026.09.23 | ₩19,611 | ₩19,708 | ₩19,196 | ₩19,276 | -1.71% | 455.2만 |
|---|
| 2026.09.22 | ₩19,383 | ₩19,858 | ₩19,203 | ₩19,825 | +2.28% | 1142만 |
|---|
| 2026.09.21 | ₩19,490 | ₩19,490 | ₩19,022 | ₩19,317 | -0.89% | 1101.3만 |
|---|
| 2026.09.18 | ₩19,825 | ₩20,126 | ₩19,751 | ₩19,798 | -0.13% | 623만 |
|---|
| 2026.09.17 | ₩20,079 | ₩20,133 | ₩19,731 | ₩19,852 | -1.13% | 549.1만 |
|---|
| 2026.09.16 | ₩20,266 | ₩20,367 | ₩19,825 | ₩20,079 | -0.92% | 697.3만 |
|---|
| 2026.09.15 | ₩20,480 | ₩20,668 | ₩20,059 | ₩20,112 | -1.80% | 932.9만 |
|---|
| 2026.09.14 | ₩21,443 | ₩21,443 | ₩20,454 | ₩20,668 | -3.62% | 4211.4만 |
|---|
| 2026.09.11 | ₩21,912 | ₩22,728 | ₩21,912 | ₩21,992 | +0.37% | 658.5만 |
|---|
| 2026.09.10 | ₩21,577 | ₩22,213 | ₩21,443 | ₩21,952 | +1.74% | 946.2만 |
|---|
| 2026.09.09 | ₩22,233 | ₩22,380 | ₩21,357 | ₩21,497 | -3.31% | 800.2만 |
|---|
| 2026.09.08 | ₩22,474 | ₩22,955 | ₩22,179 | ₩22,233 | -1.07% | 804.1만 |
|---|
| 2026.09.04 | ₩22,621 | ₩22,868 | ₩22,534 | ₩22,634 | +0.06% | 455.3만 |
|---|
| 2026.09.03 | ₩23,156 | ₩23,263 | ₩22,467 | ₩22,527 | -2.72% | 604.8만 |
|---|
| 2026.09.02 | ₩23,611 | ₩23,784 | ₩23,116 | ₩23,142 | -1.98% | 538.7만 |
|---|
| 2026.09.01 | ₩23,129 | ₩23,664 | ₩22,888 | ₩23,477 | +1.50% | 954.6만 |
|---|
| 2026.08.31 | ₩23,677 | ₩23,744 | ₩23,096 | ₩23,223 | -1.92% | 662.9만 |
|---|
| 2026.08.28 | ₩24,279 | ₩24,346 | ₩23,597 | ₩23,811 | -1.93% | 972만 |
|---|
| 2026.08.27 | ₩24,748 | ₩25,035 | ₩23,885 | ₩24,079 | -2.70% | 1194.2만 |
|---|
| 2026.08.26 | ₩22,433 | ₩25,865 | ₩22,233 | ₩25,202 | +12.34% | 2567.6만 |
|---|
| 2026.08.25 | ₩20,440 | ₩22,019 | ₩20,347 | ₩21,791 | +6.61% | 1434.8만 |
|---|
| 2026.08.24 | ₩21,336 | ₩21,591 | ₩20,159 | ₩20,654 | -3.20% | 502만 |
|---|
| 2026.08.21 | ₩21,203 | ₩21,437 | ₩20,895 | ₩21,336 | +0.63% | 475.3만 |
|---|
| 2026.08.20 | ₩21,243 | ₩21,350 | ₩20,755 | ₩21,109 | -0.63% | 586만 |
|---|
| 2026.08.19 | ₩21,136 | ₩21,577 | ₩20,801 | ₩21,510 | +1.77% | 652만 |
|---|
| 2026.08.18 | ₩21,015 | ₩21,350 | ₩20,842 | ₩21,136 | +0.57% | 558.5만 |
|---|
| 2026.08.17 | ₩20,842 | ₩21,136 | ₩20,494 | ₩20,801 | -0.19% | 337.7만 |
|---|
| 2026.08.14 | ₩20,735 | ₩20,815 | ₩19,798 | ₩20,748 | +0.06% | 523.8만 |
|---|
| 2026.08.13 | ₩21,484 | ₩21,484 | ₩20,407 | ₩20,627 | -3.99% | 555.2만 |
|---|
| 2026.08.12 | ₩22,086 | ₩22,219 | ₩21,256 | ₩21,524 | -2.54% | 369.9만 |
|---|
| 2026.08.11 | ₩22,647 | ₩22,647 | ₩21,805 | ₩22,407 | -1.06% | 388.9만 |
|---|
| 2026.08.10 | ₩22,072 | ₩23,370 | ₩22,005 | ₩23,356 | +5.82% | 441.6만 |
|---|
| 2026.08.07 | ₩21,671 | ₩22,186 | ₩21,577 | ₩22,032 | +1.67% | 176.3만 |
|---|
| 2026.08.06 | ₩21,250 | ₩21,597 | ₩21,209 | ₩21,524 | +1.29% | 287.1만 |
|---|
| 2026.08.05 | ₩22,166 | ₩22,246 | ₩21,644 | ₩21,658 | -2.29% | 203.2만 |
|---|
| 2026.08.04 | ₩21,765 | ₩22,233 | ₩21,604 | ₩22,005 | +1.11% | 181.4만 |
|---|
| 2026.08.03 | ₩21,979 | ₩22,206 | ₩21,397 | ₩22,019 | +0.18% | 217.7만 |
|---|
| 2026.07.31 | ₩21,644 | ₩21,965 | ₩21,276 | ₩21,778 | +0.62% | 378.7만 |
|---|
| 2026.07.30 | ₩21,684 | ₩21,952 | ₩21,256 | ₩21,938 | +1.17% | 239.9만 |
|---|
| 2026.07.29 | ₩21,510 | ₩22,032 | ₩21,484 | ₩21,537 | +0.12% | 316.6만 |
|---|
| 2026.07.28 | ₩20,815 | ₩21,270 | ₩20,681 | ₩21,163 | +1.67% | 567.3만 |
|---|
| 2026.07.27 | ₩21,042 | ₩21,270 | ₩20,260 | ₩21,042 | 0.00% | 503.1만 |
|---|
| 2026.07.24 | ₩20,467 | ₩20,795 | ₩20,233 | ₩20,627 | +0.78% | 194.4만 |
|---|
| 2026.07.23 | ₩20,681 | ₩20,815 | ₩20,213 | ₩20,400 | -1.36% | 291.5만 |
|---|
| 2026.07.22 | ₩21,109 | ₩21,136 | ₩20,340 | ₩20,601 | -2.41% | 254.4만 |
|---|
| 2026.07.21 | ₩21,136 | ₩21,256 | ₩20,895 | ₩21,109 | -0.13% | 338.9만 |
|---|
| 2026.07.20 | ₩20,226 | ₩20,989 | ₩20,046 | ₩20,855 | +3.11% | 302.8만 |
|---|
| 2026.07.17 | ₩19,838 | ₩20,039 | ₩19,557 | ₩19,945 | +0.54% | 232만 |
|---|
| 2026.07.16 | ₩20,066 | ₩20,387 | ₩19,811 | ₩20,266 | +1.00% | 284.9만 |
|---|
| 2026.07.15 | ₩19,290 | ₩20,454 | ₩19,129 | ₩19,932 | +3.33% | 369.9만 |
|---|
| 2026.07.14 | ₩19,036 | ₩19,210 | ₩18,761 | ₩19,036 | 0.00% | 226.9만 |
|---|
| 2026.07.13 | ₩18,541 | ₩19,129 | ₩18,501 | ₩19,102 | +3.03% | 208.2만 |
|---|
| 2026.07.10 | ₩19,236 | ₩19,664 | ₩18,407 | ₩18,407 | -4.31% | 176.4만 |
|---|
| 2026.07.09 | ₩19,029 | ₩19,210 | ₩18,848 | ₩19,076 | +0.25% | 371.9만 |
|---|
| 2026.07.08 | ₩18,995 | ₩19,357 | ₩18,802 | ₩19,116 | +0.63% | 343.2만 |
|---|
| 2026.07.07 | ₩18,313 | ₩18,929 | ₩18,286 | ₩18,755 | +2.41% | 436.7만 |
|---|
| 2026.07.06 | ₩17,698 | ₩18,313 | ₩17,638 | ₩18,286 | +3.33% | 386만 |
|---|
| 2026.07.02 | ₩17,939 | ₩17,992 | ₩17,363 | ₩17,390 | -3.06% | 226.8만 |
|---|
| 2026.07.01 | ₩17,417 | ₩18,093 | ₩17,270 | ₩18,032 | +3.53% | 265.3만 |
|---|
| 2026.06.30 | ₩17,444 | ₩17,444 | ₩17,163 | ₩17,216 | -1.30% | 299만 |
|---|
| 2026.06.29 | ₩17,818 | ₩18,153 | ₩17,290 | ₩17,350 | -2.63% | 318.9만 |
|---|
| 2026.06.26 | ₩16,815 | ₩17,818 | ₩16,815 | ₩17,778 | +5.73% | 519.8만 |
|---|
| 2026.06.25 | ₩17,578 | ₩17,578 | ₩16,870 | ₩16,922 | -3.73% | 624.1만 |
|---|
| 2026.06.24 | ₩17,578 | ₩17,919 | ₩17,404 | ₩17,578 | 0.00% | 262.7만 |
|---|
| 2026.06.23 | ₩17,925 | ₩18,086 | ₩17,290 | ₩17,578 | -1.94% | 420.3만 |
|---|
| 2026.06.22 | ₩18,099 | ₩18,233 | ₩17,805 | ₩18,166 | +0.37% | 250.8만 |
|---|
| 2026.06.18 | ₩17,939 | ₩18,454 | ₩17,792 | ₩18,327 | +2.16% | 686.2만 |
|---|
| 2026.06.17 | ₩17,711 | ₩18,333 | ₩17,658 | ₩18,019 | +1.74% | 350.8만 |
|---|
| 2026.06.16 | ₩18,915 | ₩18,995 | ₩17,584 | ₩17,658 | -6.65% | 422.4만 |
|---|
| 2026.06.15 | ₩18,407 | ₩19,036 | ₩18,407 | ₩18,995 | +3.20% | 325.7만 |
|---|
| 2026.06.12 | ₩18,594 | ₩18,781 | ₩18,327 | ₩18,327 | -1.44% | 268.4만 |
|---|
| 2026.06.11 | ₩17,711 | ₩18,400 | ₩17,444 | ₩18,367 | +3.70% | 511.1만 |
|---|
| 2026.06.10 | ₩17,912 | ₩18,280 | ₩17,664 | ₩17,711 | -1.12% | 223만 |
|---|
| 2026.06.09 | ₩18,367 | ₩18,394 | ₩17,604 | ₩18,032 | -1.82% | 338.2만 |
|---|
| 2026.06.08 | ₩19,156 | ₩19,397 | ₩18,173 | ₩18,233 | -4.82% | 316.6만 |
|---|
| 2026.06.05 | ₩19,370 | ₩19,571 | ₩18,721 | ₩18,768 | -3.11% | 527.3만 |
|---|
| 2026.06.04 | ₩18,942 | ₩19,430 | ₩18,922 | ₩19,049 | +0.56% | 359.4만 |
|---|
| 2026.06.03 | ₩19,383 | ₩19,383 | ₩18,688 | ₩18,862 | -2.69% | 415.3만 |
|---|
| 2026.06.02 | ₩18,995 | ₩19,684 | ₩18,862 | ₩19,611 | +3.24% | 501.4만 |
|---|
| 2026.06.01 | ₩18,166 | ₩18,955 | ₩18,166 | ₩18,781 | +3.39% | 241.9만 |
|---|
| 2026.05.29 | ₩17,979 | ₩18,347 | ₩17,725 | ₩18,153 | +0.97% | 520.4만 |
|---|
| 2026.05.28 | ₩17,885 | ₩18,079 | ₩17,417 | ₩18,019 | +0.75% | 386.3만 |
|---|
| 2026.05.27 | ₩17,792 | ₩18,246 | ₩17,778 | ₩17,845 | +0.30% | 512.9만 |
|---|
| 2026.05.26 | ₩18,394 | ₩18,514 | ₩17,711 | ₩17,805 | -3.20% | 401.8만 |
|---|
| 2026.05.22 | ₩18,139 | ₩18,634 | ₩17,892 | ₩18,394 | +1.40% | 640.4만 |
|---|
| 2026.05.21 | ₩18,260 | ₩18,648 | ₩17,979 | ₩18,460 | +1.10% | 576.9만 |
|---|
| 2026.05.20 | ₩17,685 | ₩18,835 | ₩17,497 | ₩18,822 | +6.43% | 470.5만 |
|---|
| 2026.05.19 | ₩19,076 | ₩19,276 | ₩18,835 | ₩18,875 | -1.05% | 371.4만 |
|---|
| 2026.05.18 | ₩18,808 | ₩19,076 | ₩18,688 | ₩18,942 | +0.71% | 403.8만 |
|---|
| 2026.05.15 | ₩19,076 | ₩19,076 | ₩18,514 | ₩18,822 | -1.33% | 527.7만 |
|---|
| 2026.05.14 | ₩19,464 | ₩19,517 | ₩18,728 | ₩19,183 | -1.44% | 477.1만 |
|---|
| 2026.05.13 | ₩18,995 | ₩19,932 | ₩18,848 | ₩19,718 | +3.80% | 481.5만 |
|---|
| 2026.05.12 | ₩19,143 | ₩19,397 | ₩18,862 | ₩18,995 | -0.77% | 319.3만 |
|---|
| 2026.05.11 | ₩18,728 | ₩19,330 | ₩18,728 | ₩19,143 | +2.21% | 255.1만 |
|---|
| 2026.05.08 | ₩19,183 | ₩19,383 | ₩18,741 | ₩18,755 | -2.23% | 422.4만 |
|---|
| 2026.05.07 | ₩19,169 | ₩19,403 | ₩18,715 | ₩19,049 | -0.63% | 556.6만 |
|---|
| 2026.05.06 | ₩18,554 | ₩19,370 | ₩18,501 | ₩19,223 | +3.60% | 323.1만 |
|---|
| 2026.05.05 | ₩18,434 | ₩18,735 | ₩18,293 | ₩18,514 | +0.44% | 193.7만 |
|---|
| 2026.05.04 | ₩18,260 | ₩18,729 | ₩18,193 | ₩18,434 | +0.95% | 208.6만 |
|---|
| 2026.05.01 | ₩18,487 | ₩18,554 | ₩17,972 | ₩18,260 | -1.23% | 201.3만 |
|---|
| 2026.04.30 | ₩18,206 | ₩18,260 | ₩17,631 | ₩18,086 | -0.66% | 383.4만 |
|---|
| 2026.04.29 | ₩18,460 | ₩18,460 | ₩17,785 | ₩18,126 | -1.81% | 320.9만 |
|---|
| 2026.04.28 | ₩18,273 | ₩18,581 | ₩18,059 | ₩18,340 | +0.37% | 248.2만 |
|---|
| 2026.04.27 | ₩18,206 | ₩18,327 | ₩17,885 | ₩18,246 | +0.22% | 346.3만 |
|---|
| 2026.04.24 | ₩18,019 | ₩18,286 | ₩17,892 | ₩18,220 | +1.11% | 237.4만 |
|---|
| 2026.04.23 | ₩18,086 | ₩18,581 | ₩17,618 | ₩17,832 | -1.41% | 472.7만 |
|---|
| 2026.04.22 | ₩18,487 | ₩18,781 | ₩18,153 | ₩18,260 | -1.23% | 496.3만 |
|---|
| 2026.04.21 | ₩18,835 | ₩18,895 | ₩18,079 | ₩18,487 | -1.85% | 686.7만 |
|---|
| 2026.04.20 | ₩18,781 | ₩19,136 | ₩18,728 | ₩18,848 | +0.36% | 407.2만 |
|---|
| 2026.04.17 | ₩19,370 | ₩19,524 | ₩18,929 | ₩19,009 | -1.86% | 405.4만 |
|---|
| 2026.04.16 | ₩19,343 | ₩19,678 | ₩19,169 | ₩19,196 | -0.76% | 359.2만 |
|---|
| 2026.04.15 | ₩18,440 | ₩19,236 | ₩18,126 | ₩19,036 | +3.23% | 492.9만 |
|---|
| 2026.04.14 | ₩17,792 | ₩18,380 | ₩17,785 | ₩18,059 | +1.50% | 309.1만 |
|---|
| 2026.04.13 | ₩17,256 | ₩17,678 | ₩17,190 | ₩17,618 | +2.09% | 265.4만 |
|---|
| 2026.04.10 | ₩17,658 | ₩17,745 | ₩17,390 | ₩17,457 | -1.14% | 219.5만 |
|---|
| 2026.04.09 | ₩17,792 | ₩17,885 | ₩17,524 | ₩17,564 | -1.28% | 286.5만 |
|---|
| 2026.04.08 | ₩18,460 | ₩18,601 | ₩18,019 | ₩18,046 | -2.25% | 265.7만 |
|---|
| 2026.04.07 | ₩17,992 | ₩18,019 | ₩17,491 | ₩17,604 | -2.16% | 469.2만 |
|---|
| 2026.04.06 | ₩18,059 | ₩18,286 | ₩17,952 | ₩18,059 | 0.00% | 179.4만 |
|---|
| 2026.04.02 | ₩17,912 | ₩18,233 | ₩17,584 | ₩18,086 | +0.97% | 257만 |
|---|
| 2026.04.01 | ₩18,166 | ₩18,541 | ₩17,905 | ₩18,032 | -0.74% | 379.4만 |
|---|
| 2026.03.31 | ₩17,992 | ₩18,113 | ₩17,705 | ₩17,912 | -0.45% | 649.3만 |
|---|
| 2026.03.30 | ₩17,644 | ₩18,126 | ₩17,644 | ₩17,845 | +1.14% | 474.4만 |
|---|
| 2026.03.27 | ₩18,032 | ₩18,113 | ₩17,444 | ₩17,564 | -2.60% | 671.6만 |
|---|
| 2026.03.26 | ₩17,631 | ₩18,139 | ₩17,564 | ₩18,126 | +2.81% | 451.4만 |
|---|
| 2026.03.25 | ₩18,166 | ₩18,527 | ₩17,671 | ₩17,872 | -1.62% | 505.7만 |
|---|
| 2026.03.24 | ₩17,671 | ₩18,066 | ₩17,470 | ₩17,738 | +0.38% | 765.2만 |
|---|
| 2026.03.23 | ₩18,494 | ₩18,554 | ₩17,651 | ₩17,858 | -3.44% | 496.6만 |
|---|
| 2026.03.20 | ₩17,792 | ₩18,392 | ₩17,551 | ₩18,233 | +2.48% | 981.3만 |
|---|
| 2026.03.19 | ₩18,099 | ₩18,407 | ₩17,658 | ₩17,925 | -0.96% | 1017.5만 |
|---|
| 2026.03.18 | ₩19,129 | ₩19,564 | ₩18,300 | ₩18,313 | -4.27% | 637.3만 |
|---|
| 2026.03.17 | ₩19,397 | ₩19,878 | ₩19,169 | ₩19,464 | +0.34% | 440.5만 |
|---|
| 2026.03.16 | ₩19,183 | ₩19,704 | ₩19,169 | ₩19,196 | +0.07% | 389.3만 |
|---|
| 2026.03.13 | ₩19,036 | ₩19,296 | ₩18,902 | ₩18,955 | -0.42% | 318.3만 |
|---|
| 2026.03.12 | ₩19,062 | ₩19,350 | ₩18,795 | ₩18,902 | -0.84% | 458.9만 |
|---|
| 2026.03.11 | ₩20,186 | ₩20,240 | ₩19,216 | ₩19,236 | -4.71% | 470.7만 |
|---|
| 2026.03.10 | ₩20,480 | ₩20,697 | ₩19,852 | ₩20,106 | -1.83% | 563.5만 |
|---|
| 2026.03.09 | ₩19,959 | ₩20,320 | ₩19,651 | ₩20,159 | +1.01% | 572.4만 |
|---|
| 2026.03.06 | ₩20,507 | ₩20,801 | ₩20,226 | ₩20,253 | -1.24% | 508.5만 |
|---|
| 2026.03.05 | ₩21,176 | ₩21,296 | ₩20,621 | ₩20,788 | -1.83% | 321.4만 |
|---|
| 2026.03.04 | ₩21,189 | ₩21,377 | ₩20,975 | ₩21,229 | +0.19% | 487.9만 |
|---|
| 2026.03.03 | ₩21,336 | ₩21,457 | ₩20,888 | ₩21,283 | -0.25% | 335.6만 |
|---|
| 2026.03.02 | ₩21,015 | ₩21,872 | ₩20,895 | ₩21,644 | +2.99% | 322.1만 |
|---|
| 2026.02.27 | ₩21,751 | ₩21,905 | ₩21,417 | ₩21,510 | -1.11% | 376.1만 |
|---|
| 2026.02.26 | ₩21,711 | ₩22,239 | ₩21,403 | ₩21,831 | +0.55% | 348.8만 |
|---|
| 2026.02.25 | ₩22,086 | ₩22,219 | ₩21,604 | ₩21,724 | -1.64% | 386.8만 |
|---|
| 2026.02.24 | ₩21,751 | ₩22,005 | ₩21,417 | ₩21,872 | +0.55% | 555.4만 |
|---|
| 2026.02.23 | ₩23,303 | ₩23,530 | ₩21,744 | ₩21,805 | -6.43% | 426.9만 |
|---|
| 2026.02.20 | ₩22,861 | ₩23,691 | ₩22,781 | ₩23,383 | +2.28% | 209.2만 |
|---|
| 2026.02.19 | ₩23,236 | ₩23,410 | ₩23,009 | ₩23,022 | -0.92% | 133만 |
|---|
| 2026.02.18 | ₩23,249 | ₩23,530 | ₩23,142 | ₩23,236 | -0.06% | 179.3만 |
|---|
| 2026.02.17 | ₩23,035 | ₩23,430 | ₩22,902 | ₩23,142 | +0.46% | 311.5만 |
|---|
| 2026.02.13 | ₩23,316 | ₩23,490 | ₩23,069 | ₩23,169 | -0.63% | 251.9만 |
|---|
| 2026.02.12 | ₩24,346 | ₩24,754 | ₩22,821 | ₩23,570 | -3.19% | 616.8만 |
|---|
| 2026.02.11 | ₩24,881 | ₩25,002 | ₩23,771 | ₩24,534 | -1.40% | 262.3만 |
|---|
| 2026.02.10 | ₩24,480 | ₩25,263 | ₩24,186 | ₩25,015 | +2.19% | 266.2만 |
|---|
| 2026.02.09 | ₩23,771 | ₩24,346 | ₩23,704 | ₩24,279 | +2.14% | 278.9만 |
|---|
| 2026.02.06 | ₩23,544 | ₩23,999 | ₩23,049 | ₩23,972 | +1.82% | 301.4만 |
|---|
| 2026.02.05 | ₩23,771 | ₩23,999 | ₩23,035 | ₩23,397 | -1.58% | 381.7만 |
|---|
| 2026.02.04 | ₩24,213 | ₩24,213 | ₩23,236 | ₩23,423 | -3.26% | 612.3만 |
|---|
| 2026.02.03 | ₩25,149 | ₩25,202 | ₩24,146 | ₩24,346 | -3.19% | 504.2만 |
|---|
| 2026.02.02 | ₩24,948 | ₩25,269 | ₩24,654 | ₩25,149 | +0.80% | 289.9만 |
|---|
| 2026.01.30 | ₩24,895 | ₩25,145 | ₩24,708 | ₩24,774 | -0.48% | 332.7만 |
|---|
| 2026.01.29 | ₩25,189 | ₩25,590 | ₩24,901 | ₩25,283 | +0.37% | 373.6만 |
|---|
| 2026.01.28 | ₩25,845 | ₩26,152 | ₩25,136 | ₩25,189 | -2.54% | 256.8만 |
|---|
| 2026.01.27 | ₩25,537 | ₩25,992 | ₩25,356 | ₩25,791 | +1.00% | 305.3만 |
|---|
| 2026.01.26 | ₩25,804 | ₩25,804 | ₩25,350 | ₩25,416 | -1.50% | 286.6만 |
|---|
| 2026.01.23 | ₩25,697 | ₩26,085 | ₩25,437 | ₩25,764 | +0.26% | 273.8만 |
|---|
| 2026.01.22 | ₩25,416 | ₩25,610 | ₩25,283 | ₩25,483 | +0.26% | 468.5만 |
|---|
| 2026.01.21 | ₩25,724 | ₩26,018 | ₩24,859 | ₩25,350 | -1.46% | 331.1만 |
|---|
| 2026.01.20 | ₩25,082 | ₩25,657 | ₩24,922 | ₩25,443 | +1.44% | 459.7만 |
|---|
| 2026.01.16 | ₩25,483 | ₩25,898 | ₩25,403 | ₩25,778 | +1.15% | 496.6만 |
|---|
| 2026.01.15 | ₩26,219 | ₩26,540 | ₩25,590 | ₩25,684 | -2.04% | 232.2만 |
|---|
| 2026.01.14 | ₩25,604 | ₩26,480 | ₩25,283 | ₩26,206 | +2.35% | 411.4만 |
|---|
| 2026.01.13 | ₩25,751 | ₩25,811 | ₩25,350 | ₩25,577 | -0.68% | 302.5만 |
|---|
| 2026.01.12 | ₩25,885 | ₩26,326 | ₩25,631 | ₩25,751 | -0.52% | 399.2만 |
|---|
| 2026.01.09 | ₩26,085 | ₩26,340 | ₩25,577 | ₩25,697 | -1.49% | 431만 |
|---|
| 2026.01.08 | ₩26,701 | ₩26,808 | ₩26,206 | ₩26,340 | -1.35% | 433.2만 |
|---|
| 2026.01.07 | ₩27,289 | ₩27,289 | ₩26,520 | ₩26,661 | -2.30% | 414.7만 |
|---|
| 2026.01.06 | ₩27,691 | ₩27,757 | ₩26,634 | ₩26,687 | -3.62% | 627만 |
|---|
| 2026.01.05 | ₩27,958 | ₩28,895 | ₩27,731 | ₩28,533 | +2.06% | 242.8만 |
|---|
| 2026.01.02 | ₩27,798 | ₩28,487 | ₩27,590 | ₩27,972 | +0.63% | 296.7만 |
|---|
| 2025.12.31 | ₩27,209 | ₩27,423 | ₩27,008 | ₩27,263 | +0.20% | 218.2만 |
|---|
| 2025.12.30 | ₩27,851 | ₩27,945 | ₩27,316 | ₩27,356 | -1.78% | 119.6만 |
|---|
| 2025.12.29 | ₩27,798 | ₩28,319 | ₩27,426 | ₩27,811 | +0.05% | 108.2만 |
|---|
| 2025.12.26 | ₩28,359 | ₩28,359 | ₩28,079 | ₩28,159 | -0.71% | 67.3만 |
|---|
| 2025.12.24 | ₩27,998 | ₩28,359 | ₩27,998 | ₩28,119 | +0.43% | 52.6만 |
|---|
| 2025.12.23 | ₩28,079 | ₩28,359 | ₩27,918 | ₩28,119 | +0.14% | 96.3만 |
|---|
| 2025.12.22 | ₩27,851 | ₩28,306 | ₩27,851 | ₩28,132 | +1.01% | 153.9만 |
|---|
| 2025.12.19 | ₩28,667 | ₩28,968 | ₩27,704 | ₩27,851 | -2.85% | 491만 |
|---|
| 2025.12.18 | ₩27,664 | ₩28,761 | ₩27,664 | ₩28,587 | +3.34% | 304.6만 |
|---|
| 2025.12.17 | ₩27,075 | ₩27,490 | ₩26,928 | ₩27,169 | +0.35% | 213.3만 |
|---|
| 2025.12.16 | ₩26,714 | ₩27,463 | ₩26,714 | ₩27,022 | +1.15% | 204.5만 |
|---|
| 2025.12.15 | ₩26,701 | ₩26,935 | ₩26,112 | ₩26,794 | +0.35% | 377.8만 |
|---|
| 2025.12.12 | ₩27,289 | ₩27,396 | ₩26,513 | ₩26,701 | -2.16% | 602.3만 |
|---|
| 2025.12.11 | ₩27,771 | ₩27,985 | ₩26,754 | ₩27,102 | -2.41% | 299만 |
|---|
| 2025.12.10 | ₩28,493 | ₩28,533 | ₩27,945 | ₩28,038 | -1.60% | 104.8만 |
|---|
| 2025.12.09 | ₩28,319 | ₩28,881 | ₩27,731 | ₩28,480 | +0.57% | 206만 |
|---|
| 2025.12.08 | ₩28,935 | ₩29,189 | ₩28,413 | ₩28,640 | -1.02% | 256.7만 |
|---|
| 2025.12.05 | ₩28,186 | ₩29,216 | ₩27,985 | ₩29,122 | +3.32% | 360.5만 |
|---|
| 2025.12.04 | ₩28,828 | ₩28,955 | ₩27,985 | ₩28,186 | -2.23% | 211.1만 |
|---|
| 2025.12.03 | ₩29,242 | ₩29,583 | ₩28,809 | ₩28,935 | -1.05% | 191.2만 |
|---|
| 2025.12.02 | ₩29,844 | ₩29,871 | ₩29,109 | ₩29,456 | -1.30% | 296.9만 |
|---|
| 2025.12.01 | ₩29,563 | ₩30,078 | ₩28,808 | ₩29,831 | +0.90% | 240.8만 |
|---|
| 2025.11.28 | ₩29,430 | ₩29,884 | ₩29,216 | ₩29,563 | +0.45% | 157.3만 |
|---|
| 2025.11.26 | ₩29,162 | ₩29,644 | ₩28,868 | ₩29,323 | +0.55% | 231.9만 |
|---|
| 2025.11.25 | ₩28,065 | ₩29,202 | ₩28,032 | ₩29,095 | +3.67% | 378.7만 |
|---|
| 2025.11.24 | ₩27,503 | ₩28,186 | ₩27,222 | ₩28,092 | +2.14% | 460.9만 |
|---|
| 2025.11.21 | ₩27,222 | ₩27,517 | ₩26,955 | ₩27,343 | +0.44% | 323만 |
|---|
| 2025.11.20 | ₩27,985 | ₩28,293 | ₩27,115 | ₩27,263 | -2.58% | 321.8만 |
|---|
| 2025.11.19 | ₩27,771 | ₩28,119 | ₩27,169 | ₩28,092 | +1.16% | 495.3만 |
|---|
| 2025.11.18 | ₩25,610 | ₩28,105 | ₩25,443 | ₩27,811 | +8.59% | 448.6만 |
|---|
| 2025.11.17 | ₩27,263 | ₩28,105 | ₩27,115 | ₩27,450 | +0.69% | 244만 |
|---|
| 2025.11.14 | ₩27,263 | ₩28,306 | ₩27,196 | ₩27,503 | +0.88% | 235.6만 |
|---|
| 2025.11.13 | ₩28,493 | ₩28,814 | ₩27,871 | ₩27,931 | -1.97% | 281.4만 |
|---|
| 2025.11.12 | ₩28,293 | ₩28,560 | ₩27,677 | ₩28,547 | +0.90% | 276.5만 |
|---|
| 2025.11.11 | ₩28,400 | ₩28,573 | ₩28,092 | ₩28,239 | -0.57% | 333만 |
|---|
| 2025.11.10 | ₩28,333 | ₩28,607 | ₩27,818 | ₩28,279 | -0.19% | 357.4만 |
|---|
| 2025.11.07 | ₩27,918 | ₩28,373 | ₩27,376 | ₩28,199 | +1.01% | 388.1만 |
|---|
| 2025.11.06 | ₩28,279 | ₩28,761 | ₩27,664 | ₩28,212 | -0.24% | 435.7만 |
|---|
| 2025.11.05 | ₩28,747 | ₩29,162 | ₩27,905 | ₩28,052 | -2.42% | 577만 |
|---|
| 2025.11.04 | ₩29,349 | ₩29,510 | ₩28,417 | ₩28,828 | -1.78% | 397.4만 |
|---|
| 2025.11.03 | ₩29,844 | ₩30,313 | ₩29,523 | ₩30,232 | +1.30% | 197만 |
|---|
| 2025.10.31 | ₩29,657 | ₩30,232 | ₩29,396 | ₩29,644 | -0.05% | 231만 |
|---|
| 2025.10.30 | ₩30,032 | ₩30,125 | ₩29,336 | ₩29,884 | -0.49% | 461.2만 |
|---|
| 2025.10.29 | ₩29,791 | ₩30,286 | ₩29,684 | ₩30,085 | +0.99% | 113.2만 |
|---|
| 2025.10.28 | ₩29,630 | ₩29,871 | ₩29,162 | ₩29,737 | +0.36% | 211.9만 |
|---|
| 2025.10.27 | ₩30,018 | ₩30,513 | ₩29,711 | ₩29,938 | -0.27% | 190.5만 |
|---|
| 2025.10.24 | ₩29,938 | ₩30,308 | ₩29,430 | ₩29,617 | -1.07% | 214.1만 |
|---|
| 2025.10.23 | ₩29,296 | ₩29,998 | ₩29,109 | ₩29,657 | +1.23% | 196.3만 |
|---|
| 2025.10.22 | ₩29,095 | ₩29,443 | ₩28,781 | ₩29,175 | +0.28% | 202.9만 |
|---|
| 2025.10.21 | ₩29,590 | ₩29,724 | ₩28,868 | ₩29,416 | -0.59% | 156.2만 |
|---|
| 2025.10.20 | ₩29,309 | ₩29,938 | ₩28,828 | ₩29,711 | +1.37% | 296.1만 |
|---|
| 2025.10.17 | ₩28,326 | ₩29,109 | ₩28,319 | ₩28,995 | +2.36% | 257.3만 |
|---|
| 2025.10.16 | ₩29,430 | ₩29,757 | ₩28,640 | ₩28,761 | -2.27% | 390.9만 |
|---|
| 2025.10.15 | ₩29,476 | ₩30,032 | ₩29,068 | ₩29,430 | -0.16% | 313.5만 |
|---|
| 2025.10.14 | ₩29,470 | ₩29,784 | ₩28,426 | ₩29,336 | -0.45% | 345만 |
|---|
| 2025.10.13 | ₩30,848 | ₩31,423 | ₩30,286 | ₩30,446 | -1.30% | 355만 |
|---|
| 2025.10.10 | ₩31,329 | ₩31,423 | ₩28,400 | ₩29,002 | -7.43% | 388.7만 |
|---|