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 | ₩20,571 | ₩21,241 | ₩20,571 | ₩21,067 | +2.41% | 266.9만 |
| 2026.10.08 | ₩19,995 | ₩20,384 | ₩19,955 | ₩20,330 | +1.67% | 730.1만 |
| 2026.10.07 | ₩20,022 | ₩20,303 | ₩19,882 | ₩20,156 | +0.67% | 240.1만 |
| 2026.10.06 | ₩20,223 | ₩20,484 | ₩20,062 | ₩20,237 | +0.07% | 311.6만 |
| 2026.10.05 | ₩20,049 | ₩20,491 | ₩19,694 | ₩20,223 | +0.87% | 480.5만 |
| 2026.10.02 | ₩19,821 | ₩20,069 | ₩19,714 | ₩19,862 | +0.20% | 486.2만 |
| 2026.10.01 | ₩19,902 | ₩20,049 | ₩19,667 | ₩20,022 | +0.61% | 651.9만 |
| 2026.09.30 | ₩19,018 | ₩19,855 | ₩18,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,821 |
| +4.23% |
| 706.6만 |
| 2026.09.29 | ₩19,112 | ₩19,205 | ₩18,750 | ₩18,978 | -0.70% | 525.1만 |
|---|
| 2026.09.28 | ₩18,442 | ₩19,132 | ₩18,321 | ₩18,991 | +2.98% | 700.1만 |
|---|
| 2026.09.25 | ₩19,085 | ₩19,138 | ₩18,790 | ₩18,897 | -0.98% | 367.6만 |
|---|
| 2026.09.24 | ₩19,178 | ₩19,500 | ₩18,783 | ₩19,045 | -0.70% | 663.7만 |
|---|
| 2026.09.23 | ₩19,634 | ₩19,732 | ₩19,219 | ₩19,299 | -1.71% | 455.2만 |
|---|
| 2026.09.22 | ₩19,406 | ₩19,882 | ₩19,225 | ₩19,848 | +2.28% | 1142만 |
|---|
| 2026.09.21 | ₩19,513 | ₩19,513 | ₩19,045 | ₩19,339 | -0.89% | 1101.3만 |
|---|
| 2026.09.18 | ₩19,848 | ₩20,149 | ₩19,774 | ₩19,821 | -0.13% | 623만 |
|---|
| 2026.09.17 | ₩20,103 | ₩20,156 | ₩19,754 | ₩19,875 | -1.13% | 549.1만 |
|---|
| 2026.09.16 | ₩20,290 | ₩20,391 | ₩19,848 | ₩20,103 | -0.92% | 697.3만 |
|---|
| 2026.09.15 | ₩20,504 | ₩20,692 | ₩20,083 | ₩20,136 | -1.80% | 932.9만 |
|---|
| 2026.09.14 | ₩21,469 | ₩21,469 | ₩20,478 | ₩20,692 | -3.62% | 4211.4만 |
|---|
| 2026.09.11 | ₩21,937 | ₩22,754 | ₩21,937 | ₩22,018 | +0.37% | 658.5만 |
|---|
| 2026.09.10 | ₩21,603 | ₩22,239 | ₩21,469 | ₩21,978 | +1.74% | 946.2만 |
|---|
| 2026.09.09 | ₩22,259 | ₩22,406 | ₩21,382 | ₩21,522 | -3.31% | 800.2만 |
|---|
| 2026.09.08 | ₩22,500 | ₩22,982 | ₩22,205 | ₩22,259 | -1.07% | 804.1만 |
|---|
| 2026.09.04 | ₩22,647 | ₩22,895 | ₩22,560 | ₩22,661 | +0.06% | 455.3만 |
|---|
| 2026.09.03 | ₩23,183 | ₩23,290 | ₩22,493 | ₩22,553 | -2.72% | 604.8만 |
|---|
| 2026.09.02 | ₩23,638 | ₩23,812 | ₩23,143 | ₩23,170 | -1.98% | 538.7만 |
|---|
| 2026.09.01 | ₩23,156 | ₩23,692 | ₩22,915 | ₩23,504 | +1.50% | 954.6만 |
|---|
| 2026.08.31 | ₩23,705 | ₩23,772 | ₩23,123 | ₩23,250 | -1.92% | 662.9만 |
|---|
| 2026.08.28 | ₩24,308 | ₩24,375 | ₩23,625 | ₩23,839 | -1.93% | 972만 |
|---|
| 2026.08.27 | ₩24,777 | ₩25,065 | ₩23,913 | ₩24,107 | -2.70% | 1194.2만 |
|---|
| 2026.08.26 | ₩22,460 | ₩25,895 | ₩22,259 | ₩25,232 | +12.34% | 2567.6만 |
|---|
| 2026.08.25 | ₩20,464 | ₩22,045 | ₩20,370 | ₩21,817 | +6.61% | 1434.8만 |
|---|
| 2026.08.24 | ₩21,362 | ₩21,616 | ₩20,183 | ₩20,678 | -3.20% | 502만 |
|---|
| 2026.08.21 | ₩21,228 | ₩21,462 | ₩20,920 | ₩21,362 | +0.63% | 475.3만 |
|---|
| 2026.08.20 | ₩21,268 | ₩21,375 | ₩20,779 | ₩21,134 | -0.63% | 586만 |
|---|
| 2026.08.19 | ₩21,161 | ₩21,603 | ₩20,826 | ₩21,536 | +1.77% | 652만 |
|---|
| 2026.08.18 | ₩21,040 | ₩21,375 | ₩20,866 | ₩21,161 | +0.57% | 558.5만 |
|---|
| 2026.08.17 | ₩20,866 | ₩21,161 | ₩20,518 | ₩20,826 | -0.19% | 337.7만 |
|---|
| 2026.08.14 | ₩20,759 | ₩20,839 | ₩19,821 | ₩20,772 | +0.06% | 523.8만 |
|---|
| 2026.08.13 | ₩21,509 | ₩21,509 | ₩20,431 | ₩20,652 | -3.99% | 555.2만 |
|---|
| 2026.08.12 | ₩22,112 | ₩22,245 | ₩21,281 | ₩21,549 | -2.54% | 369.9만 |
|---|
| 2026.08.11 | ₩22,674 | ₩22,674 | ₩21,830 | ₩22,433 | -1.06% | 388.9만 |
|---|
| 2026.08.10 | ₩22,098 | ₩23,397 | ₩22,031 | ₩23,384 | +5.82% | 441.6만 |
|---|
| 2026.08.07 | ₩21,696 | ₩22,212 | ₩21,603 | ₩22,058 | +1.67% | 176.3만 |
|---|
| 2026.08.06 | ₩21,274 | ₩21,623 | ₩21,234 | ₩21,549 | +1.29% | 287.1만 |
|---|
| 2026.08.05 | ₩22,192 | ₩22,272 | ₩21,670 | ₩21,683 | -2.29% | 203.2만 |
|---|
| 2026.08.04 | ₩21,790 | ₩22,259 | ₩21,629 | ₩22,031 | +1.11% | 181.4만 |
|---|
| 2026.08.03 | ₩22,004 | ₩22,232 | ₩21,422 | ₩22,045 | +0.18% | 217.7만 |
|---|
| 2026.07.31 | ₩21,670 | ₩21,991 | ₩21,301 | ₩21,803 | +0.62% | 378.7만 |
|---|
| 2026.07.30 | ₩21,710 | ₩21,978 | ₩21,281 | ₩21,964 | +1.17% | 239.9만 |
|---|
| 2026.07.29 | ₩21,536 | ₩22,058 | ₩21,509 | ₩21,562 | +0.12% | 316.6만 |
|---|
| 2026.07.28 | ₩20,839 | ₩21,295 | ₩20,705 | ₩21,187 | +1.67% | 567.3만 |
|---|
| 2026.07.27 | ₩21,067 | ₩21,295 | ₩20,283 | ₩21,067 | 0.00% | 503.1만 |
|---|
| 2026.07.24 | ₩20,491 | ₩20,819 | ₩20,257 | ₩20,652 | +0.78% | 194.4만 |
|---|
| 2026.07.23 | ₩20,705 | ₩20,839 | ₩20,237 | ₩20,424 | -1.36% | 291.5만 |
|---|
| 2026.07.22 | ₩21,134 | ₩21,161 | ₩20,364 | ₩20,625 | -2.41% | 254.4만 |
|---|
| 2026.07.21 | ₩21,161 | ₩21,281 | ₩20,920 | ₩21,134 | -0.13% | 338.9만 |
|---|
| 2026.07.20 | ₩20,250 | ₩21,013 | ₩20,069 | ₩20,879 | +3.11% | 302.8만 |
|---|
| 2026.07.17 | ₩19,862 | ₩20,062 | ₩19,580 | ₩19,969 | +0.54% | 232만 |
|---|
| 2026.07.16 | ₩20,089 | ₩20,411 | ₩19,835 | ₩20,290 | +1.00% | 284.9만 |
|---|
| 2026.07.15 | ₩19,312 | ₩20,478 | ₩19,152 | ₩19,955 | +3.33% | 369.9만 |
|---|
| 2026.07.14 | ₩19,058 | ₩19,232 | ₩18,783 | ₩19,058 | 0.00% | 226.9만 |
|---|
| 2026.07.13 | ₩18,562 | ₩19,152 | ₩18,522 | ₩19,125 | +3.03% | 208.2만 |
|---|
| 2026.07.10 | ₩19,259 | ₩19,687 | ₩18,428 | ₩18,428 | -4.31% | 176.4만 |
|---|
| 2026.07.09 | ₩19,051 | ₩19,232 | ₩18,870 | ₩19,098 | +0.25% | 371.9만 |
|---|
| 2026.07.08 | ₩19,018 | ₩19,379 | ₩18,824 | ₩19,138 | +0.63% | 343.2만 |
|---|
| 2026.07.07 | ₩18,335 | ₩18,951 | ₩18,308 | ₩18,777 | +2.41% | 436.7만 |
|---|
| 2026.07.06 | ₩17,719 | ₩18,335 | ₩17,658 | ₩18,308 | +3.33% | 386만 |
|---|
| 2026.07.02 | ₩17,960 | ₩18,013 | ₩17,384 | ₩17,411 | -3.06% | 226.8만 |
|---|
| 2026.07.01 | ₩17,437 | ₩18,114 | ₩17,290 | ₩18,053 | +3.53% | 265.3만 |
|---|
| 2026.06.30 | ₩17,464 | ₩17,464 | ₩17,183 | ₩17,237 | -1.30% | 299만 |
|---|
| 2026.06.29 | ₩17,839 | ₩18,174 | ₩17,310 | ₩17,370 | -2.63% | 318.9만 |
|---|
| 2026.06.26 | ₩16,835 | ₩17,839 | ₩16,835 | ₩17,799 | +5.73% | 519.8만 |
|---|
| 2026.06.25 | ₩17,598 | ₩17,598 | ₩16,890 | ₩16,942 | -3.73% | 624.1만 |
|---|
| 2026.06.24 | ₩17,598 | ₩17,940 | ₩17,424 | ₩17,598 | 0.00% | 262.7만 |
|---|
| 2026.06.23 | ₩17,946 | ₩18,107 | ₩17,310 | ₩17,598 | -1.94% | 420.3만 |
|---|
| 2026.06.22 | ₩18,120 | ₩18,254 | ₩17,826 | ₩18,187 | +0.37% | 250.8만 |
|---|
| 2026.06.18 | ₩17,960 | ₩18,475 | ₩17,812 | ₩18,348 | +2.16% | 686.2만 |
|---|
| 2026.06.17 | ₩17,732 | ₩18,355 | ₩17,678 | ₩18,040 | +1.74% | 350.8만 |
|---|
| 2026.06.16 | ₩18,937 | ₩19,018 | ₩17,605 | ₩17,678 | -6.65% | 422.4만 |
|---|
| 2026.06.15 | ₩18,428 | ₩19,058 | ₩18,428 | ₩19,018 | +3.20% | 325.7만 |
|---|
| 2026.06.12 | ₩18,616 | ₩18,803 | ₩18,348 | ₩18,348 | -1.44% | 268.4만 |
|---|
| 2026.06.11 | ₩17,732 | ₩18,422 | ₩17,464 | ₩18,388 | +3.70% | 511.1만 |
|---|
| 2026.06.10 | ₩17,933 | ₩18,301 | ₩17,685 | ₩17,732 | -1.12% | 223만 |
|---|
| 2026.06.09 | ₩18,388 | ₩18,415 | ₩17,625 | ₩18,053 | -1.82% | 338.2만 |
|---|
| 2026.06.08 | ₩19,178 | ₩19,420 | ₩18,194 | ₩18,254 | -4.82% | 316.6만 |
|---|
| 2026.06.05 | ₩19,393 | ₩19,594 | ₩18,743 | ₩18,790 | -3.11% | 527.3만 |
|---|
| 2026.06.04 | ₩18,964 | ₩19,453 | ₩18,944 | ₩19,071 | +0.56% | 359.4만 |
|---|
| 2026.06.03 | ₩19,406 | ₩19,406 | ₩18,710 | ₩18,884 | -2.69% | 415.3만 |
|---|
| 2026.06.02 | ₩19,018 | ₩19,708 | ₩18,884 | ₩19,634 | +3.24% | 501.4만 |
|---|
| 2026.06.01 | ₩18,187 | ₩18,978 | ₩18,187 | ₩18,803 | +3.39% | 241.9만 |
|---|
| 2026.05.29 | ₩18,000 | ₩18,368 | ₩17,745 | ₩18,174 | +0.97% | 520.4만 |
|---|
| 2026.05.28 | ₩17,906 | ₩18,100 | ₩17,437 | ₩18,040 | +0.75% | 386.3만 |
|---|
| 2026.05.27 | ₩17,812 | ₩18,268 | ₩17,799 | ₩17,866 | +0.30% | 512.9만 |
|---|
| 2026.05.26 | ₩18,415 | ₩18,536 | ₩17,732 | ₩17,826 | -3.20% | 401.8만 |
|---|
| 2026.05.22 | ₩18,161 | ₩18,656 | ₩17,913 | ₩18,415 | +1.40% | 640.4만 |
|---|
| 2026.05.21 | ₩18,281 | ₩18,670 | ₩18,000 | ₩18,482 | +1.10% | 576.9만 |
|---|
| 2026.05.20 | ₩17,705 | ₩18,857 | ₩17,518 | ₩18,844 | +6.43% | 470.5만 |
|---|
| 2026.05.19 | ₩19,098 | ₩19,299 | ₩18,857 | ₩18,897 | -1.05% | 371.4만 |
|---|
| 2026.05.18 | ₩18,830 | ₩19,098 | ₩18,710 | ₩18,964 | +0.71% | 403.8만 |
|---|
| 2026.05.15 | ₩19,098 | ₩19,098 | ₩18,536 | ₩18,844 | -1.33% | 527.7만 |
|---|
| 2026.05.14 | ₩19,487 | ₩19,540 | ₩18,750 | ₩19,205 | -1.44% | 477.1만 |
|---|
| 2026.05.13 | ₩19,018 | ₩19,955 | ₩18,870 | ₩19,741 | +3.80% | 481.5만 |
|---|
| 2026.05.12 | ₩19,165 | ₩19,420 | ₩18,884 | ₩19,018 | -0.77% | 319.3만 |
|---|
| 2026.05.11 | ₩18,750 | ₩19,353 | ₩18,750 | ₩19,165 | +2.21% | 255.1만 |
|---|
| 2026.05.08 | ₩19,205 | ₩19,406 | ₩18,763 | ₩18,777 | -2.23% | 422.4만 |
|---|
| 2026.05.07 | ₩19,192 | ₩19,426 | ₩18,737 | ₩19,071 | -0.63% | 556.6만 |
|---|
| 2026.05.06 | ₩18,576 | ₩19,393 | ₩18,522 | ₩19,245 | +3.60% | 323.1만 |
|---|
| 2026.05.05 | ₩18,455 | ₩18,757 | ₩18,315 | ₩18,536 | +0.44% | 193.7만 |
|---|
| 2026.05.04 | ₩18,281 | ₩18,751 | ₩18,214 | ₩18,455 | +0.95% | 208.6만 |
|---|
| 2026.05.01 | ₩18,509 | ₩18,576 | ₩17,993 | ₩18,281 | -1.23% | 201.3만 |
|---|
| 2026.04.30 | ₩18,228 | ₩18,281 | ₩17,652 | ₩18,107 | -0.66% | 383.4만 |
|---|
| 2026.04.29 | ₩18,482 | ₩18,482 | ₩17,806 | ₩18,147 | -1.81% | 320.9만 |
|---|
| 2026.04.28 | ₩18,295 | ₩18,603 | ₩18,080 | ₩18,362 | +0.37% | 248.2만 |
|---|
| 2026.04.27 | ₩18,228 | ₩18,348 | ₩17,906 | ₩18,268 | +0.22% | 346.3만 |
|---|
| 2026.04.24 | ₩18,040 | ₩18,308 | ₩17,913 | ₩18,241 | +1.11% | 237.4만 |
|---|
| 2026.04.23 | ₩18,107 | ₩18,603 | ₩17,638 | ₩17,853 | -1.41% | 472.7만 |
|---|
| 2026.04.22 | ₩18,509 | ₩18,803 | ₩18,174 | ₩18,281 | -1.23% | 496.3만 |
|---|
| 2026.04.21 | ₩18,857 | ₩18,917 | ₩18,100 | ₩18,509 | -1.85% | 686.7만 |
|---|
| 2026.04.20 | ₩18,803 | ₩19,158 | ₩18,750 | ₩18,870 | +0.36% | 407.2만 |
|---|
| 2026.04.17 | ₩19,393 | ₩19,547 | ₩18,951 | ₩19,031 | -1.86% | 405.4만 |
|---|
| 2026.04.16 | ₩19,366 | ₩19,701 | ₩19,192 | ₩19,219 | -0.76% | 359.2만 |
|---|
| 2026.04.15 | ₩18,462 | ₩19,259 | ₩18,147 | ₩19,058 | +3.23% | 492.9만 |
|---|
| 2026.04.14 | ₩17,812 | ₩18,402 | ₩17,806 | ₩18,080 | +1.50% | 309.1만 |
|---|
| 2026.04.13 | ₩17,277 | ₩17,699 | ₩17,210 | ₩17,638 | +2.09% | 265.4만 |
|---|
| 2026.04.10 | ₩17,678 | ₩17,766 | ₩17,411 | ₩17,478 | -1.14% | 219.5만 |
|---|
| 2026.04.09 | ₩17,812 | ₩17,906 | ₩17,545 | ₩17,585 | -1.28% | 286.5만 |
|---|
| 2026.04.08 | ₩18,482 | ₩18,623 | ₩18,040 | ₩18,067 | -2.25% | 265.7만 |
|---|
| 2026.04.07 | ₩18,013 | ₩18,040 | ₩17,511 | ₩17,625 | -2.16% | 469.2만 |
|---|
| 2026.04.06 | ₩18,080 | ₩18,308 | ₩17,973 | ₩18,080 | 0.00% | 179.4만 |
|---|
| 2026.04.02 | ₩17,933 | ₩18,254 | ₩17,605 | ₩18,107 | +0.97% | 257만 |
|---|
| 2026.04.01 | ₩18,187 | ₩18,562 | ₩17,926 | ₩18,053 | -0.74% | 379.4만 |
|---|
| 2026.03.31 | ₩18,013 | ₩18,134 | ₩17,725 | ₩17,933 | -0.45% | 649.3만 |
|---|
| 2026.03.30 | ₩17,665 | ₩18,147 | ₩17,665 | ₩17,866 | +1.14% | 474.4만 |
|---|
| 2026.03.27 | ₩18,053 | ₩18,134 | ₩17,464 | ₩17,585 | -2.60% | 671.6만 |
|---|
| 2026.03.26 | ₩17,652 | ₩18,161 | ₩17,585 | ₩18,147 | +2.81% | 451.4만 |
|---|
| 2026.03.25 | ₩18,187 | ₩18,549 | ₩17,692 | ₩17,893 | -1.62% | 505.7만 |
|---|
| 2026.03.24 | ₩17,692 | ₩18,087 | ₩17,491 | ₩17,759 | +0.38% | 765.2만 |
|---|
| 2026.03.23 | ₩18,516 | ₩18,576 | ₩17,672 | ₩17,879 | -3.44% | 496.6만 |
|---|
| 2026.03.20 | ₩17,812 | ₩18,414 | ₩17,571 | ₩18,254 | +2.48% | 981.3만 |
|---|
| 2026.03.19 | ₩18,120 | ₩18,428 | ₩17,678 | ₩17,946 | -0.96% | 1017.5만 |
|---|
| 2026.03.18 | ₩19,152 | ₩19,587 | ₩18,321 | ₩18,335 | -4.27% | 637.3만 |
|---|
| 2026.03.17 | ₩19,420 | ₩19,902 | ₩19,192 | ₩19,487 | +0.34% | 440.5만 |
|---|
| 2026.03.16 | ₩19,205 | ₩19,728 | ₩19,192 | ₩19,219 | +0.07% | 389.3만 |
|---|
| 2026.03.13 | ₩19,058 | ₩19,319 | ₩18,924 | ₩18,978 | -0.42% | 318.3만 |
|---|
| 2026.03.12 | ₩19,085 | ₩19,373 | ₩18,817 | ₩18,924 | -0.84% | 458.9만 |
|---|
| 2026.03.11 | ₩20,210 | ₩20,263 | ₩19,239 | ₩19,259 | -4.71% | 470.7만 |
|---|
| 2026.03.10 | ₩20,504 | ₩20,721 | ₩19,875 | ₩20,129 | -1.83% | 563.5만 |
|---|
| 2026.03.09 | ₩19,982 | ₩20,344 | ₩19,674 | ₩20,183 | +1.01% | 572.4만 |
|---|
| 2026.03.06 | ₩20,531 | ₩20,826 | ₩20,250 | ₩20,277 | -1.24% | 508.5만 |
|---|
| 2026.03.05 | ₩21,201 | ₩21,321 | ₩20,645 | ₩20,812 | -1.83% | 321.4만 |
|---|
| 2026.03.04 | ₩21,214 | ₩21,402 | ₩21,000 | ₩21,254 | +0.19% | 487.9만 |
|---|
| 2026.03.03 | ₩21,362 | ₩21,482 | ₩20,913 | ₩21,308 | -0.25% | 335.6만 |
|---|
| 2026.03.02 | ₩21,040 | ₩21,897 | ₩20,920 | ₩21,670 | +2.99% | 322.1만 |
|---|
| 2026.02.27 | ₩21,777 | ₩21,931 | ₩21,442 | ₩21,536 | -1.11% | 376.1만 |
|---|
| 2026.02.26 | ₩21,737 | ₩22,266 | ₩21,428 | ₩21,857 | +0.55% | 348.8만 |
|---|
| 2026.02.25 | ₩22,112 | ₩22,245 | ₩21,629 | ₩21,750 | -1.64% | 386.8만 |
|---|
| 2026.02.24 | ₩21,777 | ₩22,031 | ₩21,442 | ₩21,897 | +0.55% | 555.4만 |
|---|
| 2026.02.23 | ₩23,330 | ₩23,558 | ₩21,770 | ₩21,830 | -6.43% | 426.9만 |
|---|
| 2026.02.20 | ₩22,888 | ₩23,719 | ₩22,808 | ₩23,411 | +2.28% | 209.2만 |
|---|
| 2026.02.19 | ₩23,263 | ₩23,437 | ₩23,036 | ₩23,049 | -0.92% | 133만 |
|---|
| 2026.02.18 | ₩23,277 | ₩23,558 | ₩23,170 | ₩23,263 | -0.06% | 179.3만 |
|---|
| 2026.02.17 | ₩23,062 | ₩23,457 | ₩22,928 | ₩23,170 | +0.46% | 311.5만 |
|---|
| 2026.02.13 | ₩23,344 | ₩23,518 | ₩23,096 | ₩23,196 | -0.63% | 251.9만 |
|---|
| 2026.02.12 | ₩24,375 | ₩24,783 | ₩22,848 | ₩23,598 | -3.19% | 616.8만 |
|---|
| 2026.02.11 | ₩24,911 | ₩25,031 | ₩23,799 | ₩24,562 | -1.40% | 262.3만 |
|---|
| 2026.02.10 | ₩24,509 | ₩25,292 | ₩24,214 | ₩25,045 | +2.19% | 266.2만 |
|---|
| 2026.02.09 | ₩23,799 | ₩24,375 | ₩23,732 | ₩24,308 | +2.14% | 278.9만 |
|---|
| 2026.02.06 | ₩23,571 | ₩24,027 | ₩23,076 | ₩24,000 | +1.82% | 301.4만 |
|---|
| 2026.02.05 | ₩23,799 | ₩24,027 | ₩23,062 | ₩23,424 | -1.58% | 381.7만 |
|---|
| 2026.02.04 | ₩24,241 | ₩24,241 | ₩23,263 | ₩23,451 | -3.26% | 612.3만 |
|---|
| 2026.02.03 | ₩25,178 | ₩25,232 | ₩24,174 | ₩24,375 | -3.19% | 504.2만 |
|---|
| 2026.02.02 | ₩24,978 | ₩25,299 | ₩24,683 | ₩25,178 | +0.80% | 289.9만 |
|---|
| 2026.01.30 | ₩24,924 | ₩25,174 | ₩24,737 | ₩24,803 | -0.48% | 332.7만 |
|---|
| 2026.01.29 | ₩25,219 | ₩25,620 | ₩24,931 | ₩25,312 | +0.37% | 373.6만 |
|---|
| 2026.01.28 | ₩25,875 | ₩26,183 | ₩25,165 | ₩25,219 | -2.54% | 256.8만 |
|---|
| 2026.01.27 | ₩25,567 | ₩26,022 | ₩25,386 | ₩25,821 | +1.00% | 305.3만 |
|---|
| 2026.01.26 | ₩25,835 | ₩25,835 | ₩25,379 | ₩25,446 | -1.50% | 286.6만 |
|---|
| 2026.01.23 | ₩25,728 | ₩26,116 | ₩25,466 | ₩25,795 | +0.26% | 273.8만 |
|---|
| 2026.01.22 | ₩25,446 | ₩25,641 | ₩25,312 | ₩25,513 | +0.26% | 468.5만 |
|---|
| 2026.01.21 | ₩25,754 | ₩26,049 | ₩24,888 | ₩25,379 | -1.46% | 331.1만 |
|---|
| 2026.01.20 | ₩25,112 | ₩25,687 | ₩24,951 | ₩25,473 | +1.44% | 459.7만 |
|---|
| 2026.01.16 | ₩25,513 | ₩25,928 | ₩25,433 | ₩25,808 | +1.15% | 496.6만 |
|---|
| 2026.01.15 | ₩26,250 | ₩26,571 | ₩25,620 | ₩25,714 | -2.04% | 232.2만 |
|---|
| 2026.01.14 | ₩25,634 | ₩26,511 | ₩25,312 | ₩26,236 | +2.35% | 411.4만 |
|---|
| 2026.01.13 | ₩25,781 | ₩25,841 | ₩25,379 | ₩25,607 | -0.68% | 302.5만 |
|---|
| 2026.01.12 | ₩25,915 | ₩26,357 | ₩25,661 | ₩25,781 | -0.52% | 399.2만 |
|---|
| 2026.01.09 | ₩26,116 | ₩26,370 | ₩25,607 | ₩25,728 | -1.49% | 431만 |
|---|
| 2026.01.08 | ₩26,732 | ₩26,839 | ₩26,236 | ₩26,370 | -1.35% | 433.2만 |
|---|
| 2026.01.07 | ₩27,321 | ₩27,321 | ₩26,551 | ₩26,692 | -2.30% | 414.7만 |
|---|
| 2026.01.06 | ₩27,723 | ₩27,790 | ₩26,665 | ₩26,719 | -3.62% | 627만 |
|---|
| 2026.01.05 | ₩27,991 | ₩28,928 | ₩27,763 | ₩28,567 | +2.06% | 242.8만 |
|---|
| 2026.01.02 | ₩27,830 | ₩28,520 | ₩27,623 | ₩28,004 | +0.63% | 296.7만 |
|---|
| 2025.12.31 | ₩27,241 | ₩27,455 | ₩27,040 | ₩27,295 | +0.20% | 218.2만 |
|---|
| 2025.12.30 | ₩27,884 | ₩27,978 | ₩27,348 | ₩27,388 | -1.78% | 119.6만 |
|---|
| 2025.12.29 | ₩27,830 | ₩28,353 | ₩27,458 | ₩27,844 | +0.05% | 108.2만 |
|---|
| 2025.12.26 | ₩28,393 | ₩28,393 | ₩28,111 | ₩28,192 | -0.71% | 67.3만 |
|---|
| 2025.12.24 | ₩28,031 | ₩28,393 | ₩28,031 | ₩28,152 | +0.43% | 52.6만 |
|---|
| 2025.12.23 | ₩28,111 | ₩28,393 | ₩27,951 | ₩28,152 | +0.14% | 96.3만 |
|---|
| 2025.12.22 | ₩27,884 | ₩28,339 | ₩27,884 | ₩28,165 | +1.01% | 153.9만 |
|---|
| 2025.12.19 | ₩28,701 | ₩29,002 | ₩27,736 | ₩27,884 | -2.85% | 491만 |
|---|
| 2025.12.18 | ₩27,696 | ₩28,795 | ₩27,696 | ₩28,620 | +3.34% | 304.6만 |
|---|
| 2025.12.17 | ₩27,107 | ₩27,522 | ₩26,960 | ₩27,201 | +0.35% | 213.3만 |
|---|
| 2025.12.16 | ₩26,745 | ₩27,495 | ₩26,745 | ₩27,053 | +1.15% | 204.5만 |
|---|
| 2025.12.15 | ₩26,732 | ₩26,966 | ₩26,143 | ₩26,826 | +0.35% | 377.8만 |
|---|
| 2025.12.12 | ₩27,321 | ₩27,428 | ₩26,545 | ₩26,732 | -2.16% | 602.3만 |
|---|
| 2025.12.11 | ₩27,803 | ₩28,018 | ₩26,786 | ₩27,134 | -2.41% | 299만 |
|---|
| 2025.12.10 | ₩28,527 | ₩28,567 | ₩27,978 | ₩28,071 | -1.60% | 104.8만 |
|---|
| 2025.12.09 | ₩28,353 | ₩28,915 | ₩27,763 | ₩28,513 | +0.57% | 206만 |
|---|
| 2025.12.08 | ₩28,969 | ₩29,223 | ₩28,446 | ₩28,674 | -1.02% | 256.7만 |
|---|
| 2025.12.05 | ₩28,219 | ₩29,250 | ₩28,018 | ₩29,156 | +3.32% | 360.5만 |
|---|
| 2025.12.04 | ₩28,861 | ₩28,989 | ₩28,018 | ₩28,219 | -2.23% | 211.1만 |
|---|
| 2025.12.03 | ₩29,277 | ₩29,618 | ₩28,843 | ₩28,969 | -1.05% | 191.2만 |
|---|
| 2025.12.02 | ₩29,879 | ₩29,906 | ₩29,143 | ₩29,491 | -1.30% | 296.9만 |
|---|
| 2025.12.01 | ₩29,598 | ₩30,114 | ₩28,841 | ₩29,866 | +0.90% | 240.8만 |
|---|
| 2025.11.28 | ₩29,464 | ₩29,920 | ₩29,250 | ₩29,598 | +0.45% | 157.3만 |
|---|
| 2025.11.26 | ₩29,196 | ₩29,678 | ₩28,902 | ₩29,357 | +0.55% | 231.9만 |
|---|
| 2025.11.25 | ₩28,098 | ₩29,236 | ₩28,065 | ₩29,129 | +3.67% | 378.7만 |
|---|
| 2025.11.24 | ₩27,536 | ₩28,219 | ₩27,254 | ₩28,125 | +2.14% | 460.9만 |
|---|
| 2025.11.21 | ₩27,254 | ₩27,549 | ₩26,986 | ₩27,375 | +0.44% | 323만 |
|---|
| 2025.11.20 | ₩28,018 | ₩28,326 | ₩27,147 | ₩27,295 | -2.58% | 321.8만 |
|---|
| 2025.11.19 | ₩27,803 | ₩28,152 | ₩27,201 | ₩28,125 | +1.16% | 495.3만 |
|---|
| 2025.11.18 | ₩25,641 | ₩28,138 | ₩25,473 | ₩27,844 | +8.59% | 448.6만 |
|---|
| 2025.11.17 | ₩27,295 | ₩28,138 | ₩27,147 | ₩27,482 | +0.69% | 244만 |
|---|
| 2025.11.14 | ₩27,295 | ₩28,339 | ₩27,228 | ₩27,536 | +0.88% | 235.6만 |
|---|
| 2025.11.13 | ₩28,527 | ₩28,848 | ₩27,904 | ₩27,964 | -1.97% | 281.4만 |
|---|
| 2025.11.12 | ₩28,326 | ₩28,594 | ₩27,710 | ₩28,580 | +0.90% | 276.5만 |
|---|
| 2025.11.11 | ₩28,433 | ₩28,607 | ₩28,125 | ₩28,272 | -0.57% | 333만 |
|---|
| 2025.11.10 | ₩28,366 | ₩28,641 | ₩27,850 | ₩28,312 | -0.19% | 357.4만 |
|---|
| 2025.11.07 | ₩27,951 | ₩28,406 | ₩27,408 | ₩28,232 | +1.01% | 388.1만 |
|---|
| 2025.11.06 | ₩28,312 | ₩28,795 | ₩27,696 | ₩28,245 | -0.24% | 435.7만 |
|---|
| 2025.11.05 | ₩28,781 | ₩29,196 | ₩27,937 | ₩28,085 | -2.42% | 577만 |
|---|
| 2025.11.04 | ₩29,384 | ₩29,545 | ₩28,450 | ₩28,861 | -1.78% | 397.4만 |
|---|
| 2025.11.03 | ₩29,879 | ₩30,348 | ₩29,558 | ₩30,268 | +1.30% | 197만 |
|---|
| 2025.10.31 | ₩29,692 | ₩30,268 | ₩29,431 | ₩29,678 | -0.05% | 231만 |
|---|
| 2025.10.30 | ₩30,067 | ₩30,161 | ₩29,370 | ₩29,920 | -0.49% | 461.2만 |
|---|
| 2025.10.29 | ₩29,826 | ₩30,321 | ₩29,719 | ₩30,120 | +0.99% | 113.2만 |
|---|
| 2025.10.28 | ₩29,665 | ₩29,906 | ₩29,196 | ₩29,772 | +0.36% | 211.9만 |
|---|
| 2025.10.27 | ₩30,053 | ₩30,549 | ₩29,745 | ₩29,973 | -0.27% | 190.5만 |
|---|
| 2025.10.24 | ₩29,973 | ₩30,344 | ₩29,464 | ₩29,652 | -1.07% | 214.1만 |
|---|
| 2025.10.23 | ₩29,330 | ₩30,033 | ₩29,143 | ₩29,692 | +1.23% | 196.3만 |
|---|
| 2025.10.22 | ₩29,129 | ₩29,478 | ₩28,815 | ₩29,210 | +0.28% | 202.9만 |
|---|
| 2025.10.21 | ₩29,625 | ₩29,759 | ₩28,902 | ₩29,451 | -0.59% | 156.2만 |
|---|
| 2025.10.20 | ₩29,344 | ₩29,973 | ₩28,861 | ₩29,745 | +1.37% | 296.1만 |
|---|
| 2025.10.17 | ₩28,359 | ₩29,143 | ₩28,353 | ₩29,029 | +2.36% | 257.3만 |
|---|
| 2025.10.16 | ₩29,464 | ₩29,792 | ₩28,674 | ₩28,795 | -2.27% | 390.9만 |
|---|
| 2025.10.15 | ₩29,511 | ₩30,067 | ₩29,103 | ₩29,464 | -0.16% | 313.5만 |
|---|
| 2025.10.14 | ₩29,504 | ₩29,819 | ₩28,460 | ₩29,370 | -0.45% | 345만 |
|---|
| 2025.10.13 | ₩30,884 | ₩31,460 | ₩30,321 | ₩30,482 | -1.30% | 355만 |
|---|
| 2025.10.10 | ₩31,366 | ₩31,460 | ₩28,433 | ₩29,036 | -7.43% | 388.7만 |
|---|