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 | ₩20,573 | ₩21,243 | ₩20,573 | ₩21,068 | +2.41% | 266.9만 |
| 2026.10.08 | ₩19,997 | ₩20,385 | ₩19,957 | ₩20,332 | +1.67% | 730.1만 |
| 2026.10.07 | ₩20,024 | ₩20,305 | ₩19,883 | ₩20,158 | +0.67% | 240.1만 |
| 2026.10.06 | ₩20,225 | ₩20,486 | ₩20,064 | ₩20,238 | +0.07% | 311.6만 |
| 2026.10.05 | ₩20,051 | ₩20,493 | ₩19,696 | ₩20,225 | +0.87% | 480.5만 |
| 2026.10.02 | ₩19,823 | ₩20,071 | ₩19,716 | ₩19,863 | +0.20% | 486.2만 |
| 2026.10.01 | ₩19,903 | ₩20,051 | ₩19,669 | ₩20,024 | +0.61% | 651.9만 |
| 2026.09.30 | ₩19,019 | ₩19,856 | ₩18,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,823 |
| +4.23% |
| 706.6만 |
| 2026.09.29 | ₩19,113 | ₩19,207 | ₩18,751 | ₩18,979 | -0.70% | 525.1만 |
|---|
| 2026.09.28 | ₩18,443 | ₩19,133 | ₩18,323 | ₩18,992 | +2.98% | 700.1만 |
|---|
| 2026.09.25 | ₩19,086 | ₩19,140 | ₩18,792 | ₩18,899 | -0.98% | 367.6만 |
|---|
| 2026.09.24 | ₩19,180 | ₩19,501 | ₩18,785 | ₩19,046 | -0.70% | 663.7만 |
|---|
| 2026.09.23 | ₩19,635 | ₩19,733 | ₩19,220 | ₩19,300 | -1.71% | 455.2만 |
|---|
| 2026.09.22 | ₩19,408 | ₩19,883 | ₩19,227 | ₩19,850 | +2.28% | 1142만 |
|---|
| 2026.09.21 | ₩19,515 | ₩19,515 | ₩19,046 | ₩19,341 | -0.89% | 1101.3만 |
|---|
| 2026.09.18 | ₩19,850 | ₩20,151 | ₩19,776 | ₩19,823 | -0.13% | 623만 |
|---|
| 2026.09.17 | ₩20,104 | ₩20,158 | ₩19,756 | ₩19,876 | -1.13% | 549.1만 |
|---|
| 2026.09.16 | ₩20,292 | ₩20,392 | ₩19,850 | ₩20,104 | -0.92% | 697.3만 |
|---|
| 2026.09.15 | ₩20,506 | ₩20,693 | ₩20,084 | ₩20,138 | -1.80% | 932.9만 |
|---|
| 2026.09.14 | ₩21,470 | ₩21,470 | ₩20,479 | ₩20,693 | -3.62% | 4211.4만 |
|---|
| 2026.09.11 | ₩21,939 | ₩22,756 | ₩21,939 | ₩22,019 | +0.37% | 658.5만 |
|---|
| 2026.09.10 | ₩21,604 | ₩22,240 | ₩21,470 | ₩21,979 | +1.74% | 946.2만 |
|---|
| 2026.09.09 | ₩22,260 | ₩22,408 | ₩21,383 | ₩21,524 | -3.31% | 800.2만 |
|---|
| 2026.09.08 | ₩22,502 | ₩22,984 | ₩22,207 | ₩22,260 | -1.07% | 804.1만 |
|---|
| 2026.09.04 | ₩22,649 | ₩22,897 | ₩22,562 | ₩22,662 | +0.06% | 455.3만 |
|---|
| 2026.09.03 | ₩23,185 | ₩23,292 | ₩22,495 | ₩22,555 | -2.72% | 604.8만 |
|---|
| 2026.09.02 | ₩23,640 | ₩23,814 | ₩23,144 | ₩23,171 | -1.98% | 538.7만 |
|---|
| 2026.09.01 | ₩23,158 | ₩23,694 | ₩22,917 | ₩23,506 | +1.50% | 954.6만 |
|---|
| 2026.08.31 | ₩23,707 | ₩23,774 | ₩23,124 | ₩23,252 | -1.92% | 662.9만 |
|---|
| 2026.08.28 | ₩24,310 | ₩24,377 | ₩23,627 | ₩23,841 | -1.93% | 972만 |
|---|
| 2026.08.27 | ₩24,779 | ₩25,066 | ₩23,915 | ₩24,109 | -2.70% | 1194.2만 |
|---|
| 2026.08.26 | ₩22,461 | ₩25,897 | ₩22,260 | ₩25,234 | +12.34% | 2567.6만 |
|---|
| 2026.08.25 | ₩20,466 | ₩22,046 | ₩20,372 | ₩21,819 | +6.61% | 1434.8만 |
|---|
| 2026.08.24 | ₩21,363 | ₩21,618 | ₩20,184 | ₩20,680 | -3.20% | 502만 |
|---|
| 2026.08.21 | ₩21,229 | ₩21,464 | ₩20,921 | ₩21,363 | +0.63% | 475.3만 |
|---|
| 2026.08.20 | ₩21,269 | ₩21,377 | ₩20,780 | ₩21,135 | -0.63% | 586만 |
|---|
| 2026.08.19 | ₩21,162 | ₩21,604 | ₩20,827 | ₩21,537 | +1.77% | 652만 |
|---|
| 2026.08.18 | ₩21,042 | ₩21,377 | ₩20,868 | ₩21,162 | +0.57% | 558.5만 |
|---|
| 2026.08.17 | ₩20,868 | ₩21,162 | ₩20,519 | ₩20,827 | -0.19% | 337.7만 |
|---|
| 2026.08.14 | ₩20,760 | ₩20,841 | ₩19,823 | ₩20,774 | +0.06% | 523.8만 |
|---|
| 2026.08.13 | ₩21,510 | ₩21,510 | ₩20,432 | ₩20,653 | -3.99% | 555.2만 |
|---|
| 2026.08.12 | ₩22,113 | ₩22,247 | ₩21,283 | ₩21,551 | -2.54% | 369.9만 |
|---|
| 2026.08.11 | ₩22,676 | ₩22,676 | ₩21,832 | ₩22,435 | -1.06% | 388.9만 |
|---|
| 2026.08.10 | ₩22,100 | ₩23,399 | ₩22,033 | ₩23,386 | +5.82% | 441.6만 |
|---|
| 2026.08.07 | ₩21,698 | ₩22,214 | ₩21,604 | ₩22,060 | +1.67% | 176.3만 |
|---|
| 2026.08.06 | ₩21,276 | ₩21,624 | ₩21,236 | ₩21,551 | +1.29% | 287.1만 |
|---|
| 2026.08.05 | ₩22,194 | ₩22,274 | ₩21,671 | ₩21,685 | -2.29% | 203.2만 |
|---|
| 2026.08.04 | ₩21,792 | ₩22,260 | ₩21,631 | ₩22,033 | +1.11% | 181.4만 |
|---|
| 2026.08.03 | ₩22,006 | ₩22,234 | ₩21,423 | ₩22,046 | +0.18% | 217.7만 |
|---|
| 2026.07.31 | ₩21,671 | ₩21,993 | ₩21,303 | ₩21,805 | +0.62% | 378.7만 |
|---|
| 2026.07.30 | ₩21,711 | ₩21,979 | ₩21,283 | ₩21,966 | +1.17% | 239.9만 |
|---|
| 2026.07.29 | ₩21,537 | ₩22,060 | ₩21,510 | ₩21,564 | +0.12% | 316.6만 |
|---|
| 2026.07.28 | ₩20,841 | ₩21,296 | ₩20,707 | ₩21,189 | +1.67% | 567.3만 |
|---|
| 2026.07.27 | ₩21,068 | ₩21,296 | ₩20,285 | ₩21,068 | 0.00% | 503.1만 |
|---|
| 2026.07.24 | ₩20,493 | ₩20,821 | ₩20,258 | ₩20,653 | +0.78% | 194.4만 |
|---|
| 2026.07.23 | ₩20,707 | ₩20,841 | ₩20,238 | ₩20,426 | -1.36% | 291.5만 |
|---|
| 2026.07.22 | ₩21,135 | ₩21,162 | ₩20,365 | ₩20,626 | -2.41% | 254.4만 |
|---|
| 2026.07.21 | ₩21,162 | ₩21,283 | ₩20,921 | ₩21,135 | -0.13% | 338.9만 |
|---|
| 2026.07.20 | ₩20,251 | ₩21,015 | ₩20,071 | ₩20,881 | +3.11% | 302.8만 |
|---|
| 2026.07.17 | ₩19,863 | ₩20,064 | ₩19,582 | ₩19,970 | +0.54% | 232만 |
|---|
| 2026.07.16 | ₩20,091 | ₩20,412 | ₩19,836 | ₩20,292 | +1.00% | 284.9만 |
|---|
| 2026.07.15 | ₩19,314 | ₩20,479 | ₩19,153 | ₩19,957 | +3.33% | 369.9만 |
|---|
| 2026.07.14 | ₩19,059 | ₩19,233 | ₩18,785 | ₩19,059 | 0.00% | 226.9만 |
|---|
| 2026.07.13 | ₩18,564 | ₩19,153 | ₩18,524 | ₩19,126 | +3.03% | 208.2만 |
|---|
| 2026.07.10 | ₩19,260 | ₩19,689 | ₩18,430 | ₩18,430 | -4.31% | 176.4만 |
|---|
| 2026.07.09 | ₩19,053 | ₩19,233 | ₩18,872 | ₩19,100 | +0.25% | 371.9만 |
|---|
| 2026.07.08 | ₩19,019 | ₩19,381 | ₩18,825 | ₩19,140 | +0.63% | 343.2만 |
|---|
| 2026.07.07 | ₩18,336 | ₩18,952 | ₩18,309 | ₩18,778 | +2.41% | 436.7만 |
|---|
| 2026.07.06 | ₩17,720 | ₩18,336 | ₩17,660 | ₩18,309 | +3.33% | 386만 |
|---|
| 2026.07.02 | ₩17,961 | ₩18,015 | ₩17,385 | ₩17,412 | -3.06% | 226.8만 |
|---|
| 2026.07.01 | ₩17,439 | ₩18,115 | ₩17,291 | ₩18,055 | +3.53% | 265.3만 |
|---|
| 2026.06.30 | ₩17,466 | ₩17,466 | ₩17,184 | ₩17,238 | -1.30% | 299만 |
|---|
| 2026.06.29 | ₩17,841 | ₩18,175 | ₩17,311 | ₩17,372 | -2.63% | 318.9만 |
|---|
| 2026.06.26 | ₩16,836 | ₩17,841 | ₩16,836 | ₩17,800 | +5.73% | 519.8만 |
|---|
| 2026.06.25 | ₩17,599 | ₩17,599 | ₩16,891 | ₩16,943 | -3.73% | 624.1만 |
|---|
| 2026.06.24 | ₩17,599 | ₩17,941 | ₩17,425 | ₩17,599 | 0.00% | 262.7만 |
|---|
| 2026.06.23 | ₩17,948 | ₩18,108 | ₩17,311 | ₩17,599 | -1.94% | 420.3만 |
|---|
| 2026.06.22 | ₩18,122 | ₩18,256 | ₩17,827 | ₩18,189 | +0.37% | 250.8만 |
|---|
| 2026.06.18 | ₩17,961 | ₩18,477 | ₩17,814 | ₩18,350 | +2.16% | 686.2만 |
|---|
| 2026.06.17 | ₩17,733 | ₩18,356 | ₩17,680 | ₩18,041 | +1.74% | 350.8만 |
|---|
| 2026.06.16 | ₩18,939 | ₩19,019 | ₩17,606 | ₩17,680 | -6.65% | 422.4만 |
|---|
| 2026.06.15 | ₩18,430 | ₩19,059 | ₩18,430 | ₩19,019 | +3.20% | 325.7만 |
|---|
| 2026.06.12 | ₩18,617 | ₩18,805 | ₩18,350 | ₩18,350 | -1.44% | 268.4만 |
|---|
| 2026.06.11 | ₩17,733 | ₩18,423 | ₩17,466 | ₩18,390 | +3.70% | 511.1만 |
|---|
| 2026.06.10 | ₩17,934 | ₩18,303 | ₩17,687 | ₩17,733 | -1.12% | 223만 |
|---|
| 2026.06.09 | ₩18,390 | ₩18,416 | ₩17,626 | ₩18,055 | -1.82% | 338.2만 |
|---|
| 2026.06.08 | ₩19,180 | ₩19,421 | ₩18,195 | ₩18,256 | -4.82% | 316.6만 |
|---|
| 2026.06.05 | ₩19,394 | ₩19,595 | ₩18,745 | ₩18,792 | -3.11% | 527.3만 |
|---|
| 2026.06.04 | ₩18,966 | ₩19,454 | ₩18,946 | ₩19,073 | +0.56% | 359.4만 |
|---|
| 2026.06.03 | ₩19,408 | ₩19,408 | ₩18,711 | ₩18,885 | -2.69% | 415.3만 |
|---|
| 2026.06.02 | ₩19,019 | ₩19,709 | ₩18,885 | ₩19,635 | +3.24% | 501.4만 |
|---|
| 2026.06.01 | ₩18,189 | ₩18,979 | ₩18,189 | ₩18,805 | +3.39% | 241.9만 |
|---|
| 2026.05.29 | ₩18,001 | ₩18,370 | ₩17,747 | ₩18,175 | +0.97% | 520.4만 |
|---|
| 2026.05.28 | ₩17,908 | ₩18,102 | ₩17,439 | ₩18,041 | +0.75% | 386.3만 |
|---|
| 2026.05.27 | ₩17,814 | ₩18,269 | ₩17,800 | ₩17,867 | +0.30% | 512.9만 |
|---|
| 2026.05.26 | ₩18,416 | ₩18,537 | ₩17,733 | ₩17,827 | -3.20% | 401.8만 |
|---|
| 2026.05.22 | ₩18,162 | ₩18,658 | ₩17,914 | ₩18,416 | +1.40% | 640.4만 |
|---|
| 2026.05.21 | ₩18,283 | ₩18,671 | ₩18,001 | ₩18,483 | +1.10% | 576.9만 |
|---|
| 2026.05.20 | ₩17,707 | ₩18,858 | ₩17,519 | ₩18,845 | +6.43% | 470.5만 |
|---|
| 2026.05.19 | ₩19,100 | ₩19,300 | ₩18,858 | ₩18,899 | -1.05% | 371.4만 |
|---|
| 2026.05.18 | ₩18,832 | ₩19,100 | ₩18,711 | ₩18,966 | +0.71% | 403.8만 |
|---|
| 2026.05.15 | ₩19,100 | ₩19,100 | ₩18,537 | ₩18,845 | -1.33% | 527.7만 |
|---|
| 2026.05.14 | ₩19,488 | ₩19,542 | ₩18,751 | ₩19,207 | -1.44% | 477.1만 |
|---|
| 2026.05.13 | ₩19,019 | ₩19,957 | ₩18,872 | ₩19,742 | +3.80% | 481.5만 |
|---|
| 2026.05.12 | ₩19,167 | ₩19,421 | ₩18,885 | ₩19,019 | -0.77% | 319.3만 |
|---|
| 2026.05.11 | ₩18,751 | ₩19,354 | ₩18,751 | ₩19,167 | +2.21% | 255.1만 |
|---|
| 2026.05.08 | ₩19,207 | ₩19,408 | ₩18,765 | ₩18,778 | -2.23% | 422.4만 |
|---|
| 2026.05.07 | ₩19,193 | ₩19,428 | ₩18,738 | ₩19,073 | -0.63% | 556.6만 |
|---|
| 2026.05.06 | ₩18,577 | ₩19,394 | ₩18,524 | ₩19,247 | +3.60% | 323.1만 |
|---|
| 2026.05.05 | ₩18,457 | ₩18,758 | ₩18,316 | ₩18,537 | +0.44% | 193.7만 |
|---|
| 2026.05.04 | ₩18,283 | ₩18,753 | ₩18,216 | ₩18,457 | +0.95% | 208.6만 |
|---|
| 2026.05.01 | ₩18,510 | ₩18,577 | ₩17,995 | ₩18,283 | -1.23% | 201.3만 |
|---|
| 2026.04.30 | ₩18,229 | ₩18,283 | ₩17,653 | ₩18,108 | -0.66% | 383.4만 |
|---|
| 2026.04.29 | ₩18,483 | ₩18,483 | ₩17,807 | ₩18,149 | -1.81% | 320.9만 |
|---|
| 2026.04.28 | ₩18,296 | ₩18,604 | ₩18,082 | ₩18,363 | +0.37% | 248.2만 |
|---|
| 2026.04.27 | ₩18,229 | ₩18,350 | ₩17,908 | ₩18,269 | +0.22% | 346.3만 |
|---|
| 2026.04.24 | ₩18,041 | ₩18,309 | ₩17,914 | ₩18,242 | +1.11% | 237.4만 |
|---|
| 2026.04.23 | ₩18,108 | ₩18,604 | ₩17,640 | ₩17,854 | -1.41% | 472.7만 |
|---|
| 2026.04.22 | ₩18,510 | ₩18,805 | ₩18,175 | ₩18,283 | -1.23% | 496.3만 |
|---|
| 2026.04.21 | ₩18,858 | ₩18,919 | ₩18,102 | ₩18,510 | -1.85% | 686.7만 |
|---|
| 2026.04.20 | ₩18,805 | ₩19,160 | ₩18,751 | ₩18,872 | +0.36% | 407.2만 |
|---|
| 2026.04.17 | ₩19,394 | ₩19,548 | ₩18,952 | ₩19,033 | -1.86% | 405.4만 |
|---|
| 2026.04.16 | ₩19,367 | ₩19,702 | ₩19,193 | ₩19,220 | -0.76% | 359.2만 |
|---|
| 2026.04.15 | ₩18,463 | ₩19,260 | ₩18,149 | ₩19,059 | +3.23% | 492.9만 |
|---|
| 2026.04.14 | ₩17,814 | ₩18,403 | ₩17,807 | ₩18,082 | +1.50% | 309.1만 |
|---|
| 2026.04.13 | ₩17,278 | ₩17,700 | ₩17,211 | ₩17,640 | +2.09% | 265.4만 |
|---|
| 2026.04.10 | ₩17,680 | ₩17,767 | ₩17,412 | ₩17,479 | -1.14% | 219.5만 |
|---|
| 2026.04.09 | ₩17,814 | ₩17,908 | ₩17,546 | ₩17,586 | -1.28% | 286.5만 |
|---|
| 2026.04.08 | ₩18,483 | ₩18,624 | ₩18,041 | ₩18,068 | -2.25% | 265.7만 |
|---|
| 2026.04.07 | ₩18,015 | ₩18,041 | ₩17,512 | ₩17,626 | -2.16% | 469.2만 |
|---|
| 2026.04.06 | ₩18,082 | ₩18,309 | ₩17,974 | ₩18,082 | 0.00% | 179.4만 |
|---|
| 2026.04.02 | ₩17,934 | ₩18,256 | ₩17,606 | ₩18,108 | +0.97% | 257만 |
|---|
| 2026.04.01 | ₩18,189 | ₩18,564 | ₩17,928 | ₩18,055 | -0.74% | 379.4만 |
|---|
| 2026.03.31 | ₩18,015 | ₩18,135 | ₩17,727 | ₩17,934 | -0.45% | 649.3만 |
|---|
| 2026.03.30 | ₩17,666 | ₩18,149 | ₩17,666 | ₩17,867 | +1.14% | 474.4만 |
|---|
| 2026.03.27 | ₩18,055 | ₩18,135 | ₩17,466 | ₩17,586 | -2.60% | 671.6만 |
|---|
| 2026.03.26 | ₩17,653 | ₩18,162 | ₩17,586 | ₩18,149 | +2.81% | 451.4만 |
|---|
| 2026.03.25 | ₩18,189 | ₩18,550 | ₩17,693 | ₩17,894 | -1.62% | 505.7만 |
|---|
| 2026.03.24 | ₩17,693 | ₩18,088 | ₩17,492 | ₩17,760 | +0.38% | 765.2만 |
|---|
| 2026.03.23 | ₩18,517 | ₩18,577 | ₩17,673 | ₩17,881 | -3.44% | 496.6만 |
|---|
| 2026.03.20 | ₩17,814 | ₩18,415 | ₩17,573 | ₩18,256 | +2.48% | 981.3만 |
|---|
| 2026.03.19 | ₩18,122 | ₩18,430 | ₩17,680 | ₩17,948 | -0.96% | 1017.5만 |
|---|
| 2026.03.18 | ₩19,153 | ₩19,588 | ₩18,323 | ₩18,336 | -4.27% | 637.3만 |
|---|
| 2026.03.17 | ₩19,421 | ₩19,903 | ₩19,193 | ₩19,488 | +0.34% | 440.5만 |
|---|
| 2026.03.16 | ₩19,207 | ₩19,729 | ₩19,193 | ₩19,220 | +0.07% | 389.3만 |
|---|
| 2026.03.13 | ₩19,059 | ₩19,321 | ₩18,925 | ₩18,979 | -0.42% | 318.3만 |
|---|
| 2026.03.12 | ₩19,086 | ₩19,374 | ₩18,818 | ₩18,925 | -0.84% | 458.9만 |
|---|
| 2026.03.11 | ₩20,211 | ₩20,265 | ₩19,240 | ₩19,260 | -4.71% | 470.7만 |
|---|
| 2026.03.10 | ₩20,506 | ₩20,723 | ₩19,876 | ₩20,131 | -1.83% | 563.5만 |
|---|
| 2026.03.09 | ₩19,984 | ₩20,345 | ₩19,675 | ₩20,184 | +1.01% | 572.4만 |
|---|
| 2026.03.06 | ₩20,533 | ₩20,827 | ₩20,251 | ₩20,278 | -1.24% | 508.5만 |
|---|
| 2026.03.05 | ₩21,202 | ₩21,323 | ₩20,647 | ₩20,814 | -1.83% | 321.4만 |
|---|
| 2026.03.04 | ₩21,216 | ₩21,403 | ₩21,001 | ₩21,256 | +0.19% | 487.9만 |
|---|
| 2026.03.03 | ₩21,363 | ₩21,484 | ₩20,914 | ₩21,310 | -0.25% | 335.6만 |
|---|
| 2026.03.02 | ₩21,042 | ₩21,899 | ₩20,921 | ₩21,671 | +2.99% | 322.1만 |
|---|
| 2026.02.27 | ₩21,778 | ₩21,932 | ₩21,443 | ₩21,537 | -1.11% | 376.1만 |
|---|
| 2026.02.26 | ₩21,738 | ₩22,267 | ₩21,430 | ₩21,859 | +0.55% | 348.8만 |
|---|
| 2026.02.25 | ₩22,113 | ₩22,247 | ₩21,631 | ₩21,752 | -1.64% | 386.8만 |
|---|
| 2026.02.24 | ₩21,778 | ₩22,033 | ₩21,443 | ₩21,899 | +0.55% | 555.4만 |
|---|
| 2026.02.23 | ₩23,332 | ₩23,560 | ₩21,772 | ₩21,832 | -6.43% | 426.9만 |
|---|
| 2026.02.20 | ₩22,890 | ₩23,720 | ₩22,810 | ₩23,412 | +2.28% | 209.2만 |
|---|
| 2026.02.19 | ₩23,265 | ₩23,439 | ₩23,037 | ₩23,051 | -0.92% | 133만 |
|---|
| 2026.02.18 | ₩23,278 | ₩23,560 | ₩23,171 | ₩23,265 | -0.06% | 179.3만 |
|---|
| 2026.02.17 | ₩23,064 | ₩23,459 | ₩22,930 | ₩23,171 | +0.46% | 311.5만 |
|---|
| 2026.02.13 | ₩23,345 | ₩23,520 | ₩23,098 | ₩23,198 | -0.63% | 251.9만 |
|---|
| 2026.02.12 | ₩24,377 | ₩24,785 | ₩22,850 | ₩23,600 | -3.19% | 616.8만 |
|---|
| 2026.02.11 | ₩24,912 | ₩25,033 | ₩23,801 | ₩24,564 | -1.40% | 262.3만 |
|---|
| 2026.02.10 | ₩24,511 | ₩25,294 | ₩24,216 | ₩25,046 | +2.19% | 266.2만 |
|---|
| 2026.02.09 | ₩23,801 | ₩24,377 | ₩23,734 | ₩24,310 | +2.14% | 278.9만 |
|---|
| 2026.02.06 | ₩23,573 | ₩24,028 | ₩23,078 | ₩24,002 | +1.82% | 301.4만 |
|---|
| 2026.02.05 | ₩23,801 | ₩24,028 | ₩23,064 | ₩23,426 | -1.58% | 381.7만 |
|---|
| 2026.02.04 | ₩24,243 | ₩24,243 | ₩23,265 | ₩23,453 | -3.26% | 612.3만 |
|---|
| 2026.02.03 | ₩25,180 | ₩25,234 | ₩24,176 | ₩24,377 | -3.19% | 504.2만 |
|---|
| 2026.02.02 | ₩24,979 | ₩25,301 | ₩24,685 | ₩25,180 | +0.80% | 289.9만 |
|---|
| 2026.01.30 | ₩24,926 | ₩25,176 | ₩24,738 | ₩24,805 | -0.48% | 332.7만 |
|---|
| 2026.01.29 | ₩25,221 | ₩25,622 | ₩24,933 | ₩25,314 | +0.37% | 373.6만 |
|---|
| 2026.01.28 | ₩25,877 | ₩26,185 | ₩25,167 | ₩25,221 | -2.54% | 256.8만 |
|---|
| 2026.01.27 | ₩25,569 | ₩26,024 | ₩25,388 | ₩25,823 | +1.00% | 305.3만 |
|---|
| 2026.01.26 | ₩25,837 | ₩25,837 | ₩25,381 | ₩25,448 | -1.50% | 286.6만 |
|---|
| 2026.01.23 | ₩25,729 | ₩26,118 | ₩25,468 | ₩25,796 | +0.26% | 273.8만 |
|---|
| 2026.01.22 | ₩25,448 | ₩25,642 | ₩25,314 | ₩25,515 | +0.26% | 468.5만 |
|---|
| 2026.01.21 | ₩25,756 | ₩26,051 | ₩24,890 | ₩25,381 | -1.46% | 331.1만 |
|---|
| 2026.01.20 | ₩25,113 | ₩25,689 | ₩24,953 | ₩25,475 | +1.44% | 459.7만 |
|---|
| 2026.01.16 | ₩25,515 | ₩25,930 | ₩25,435 | ₩25,810 | +1.15% | 496.6만 |
|---|
| 2026.01.15 | ₩26,252 | ₩26,573 | ₩25,622 | ₩25,716 | -2.04% | 232.2만 |
|---|
| 2026.01.14 | ₩25,636 | ₩26,513 | ₩25,314 | ₩26,238 | +2.35% | 411.4만 |
|---|
| 2026.01.13 | ₩25,783 | ₩25,843 | ₩25,381 | ₩25,609 | -0.68% | 302.5만 |
|---|
| 2026.01.12 | ₩25,917 | ₩26,359 | ₩25,663 | ₩25,783 | -0.52% | 399.2만 |
|---|
| 2026.01.09 | ₩26,118 | ₩26,372 | ₩25,609 | ₩25,729 | -1.49% | 431만 |
|---|
| 2026.01.08 | ₩26,734 | ₩26,841 | ₩26,238 | ₩26,372 | -1.35% | 433.2만 |
|---|
| 2026.01.07 | ₩27,323 | ₩27,323 | ₩26,553 | ₩26,694 | -2.30% | 414.7만 |
|---|
| 2026.01.06 | ₩27,725 | ₩27,792 | ₩26,667 | ₩26,721 | -3.62% | 627만 |
|---|
| 2026.01.05 | ₩27,993 | ₩28,931 | ₩27,765 | ₩28,569 | +2.06% | 242.8만 |
|---|
| 2026.01.02 | ₩27,832 | ₩28,522 | ₩27,625 | ₩28,006 | +0.63% | 296.7만 |
|---|
| 2025.12.31 | ₩27,243 | ₩27,457 | ₩27,042 | ₩27,297 | +0.20% | 218.2만 |
|---|
| 2025.12.30 | ₩27,886 | ₩27,980 | ₩27,350 | ₩27,390 | -1.78% | 119.6만 |
|---|
| 2025.12.29 | ₩27,832 | ₩28,355 | ₩27,460 | ₩27,846 | +0.05% | 108.2만 |
|---|
| 2025.12.26 | ₩28,395 | ₩28,395 | ₩28,114 | ₩28,194 | -0.71% | 67.3만 |
|---|
| 2025.12.24 | ₩28,033 | ₩28,395 | ₩28,033 | ₩28,154 | +0.43% | 52.6만 |
|---|
| 2025.12.23 | ₩28,114 | ₩28,395 | ₩27,953 | ₩28,154 | +0.14% | 96.3만 |
|---|
| 2025.12.22 | ₩27,886 | ₩28,341 | ₩27,886 | ₩28,167 | +1.01% | 153.9만 |
|---|
| 2025.12.19 | ₩28,703 | ₩29,004 | ₩27,739 | ₩27,886 | -2.85% | 491만 |
|---|
| 2025.12.18 | ₩27,698 | ₩28,797 | ₩27,698 | ₩28,623 | +3.34% | 304.6만 |
|---|
| 2025.12.17 | ₩27,109 | ₩27,524 | ₩26,962 | ₩27,203 | +0.35% | 213.3만 |
|---|
| 2025.12.16 | ₩26,747 | ₩27,497 | ₩26,747 | ₩27,055 | +1.15% | 204.5만 |
|---|
| 2025.12.15 | ₩26,734 | ₩26,968 | ₩26,145 | ₩26,828 | +0.35% | 377.8만 |
|---|
| 2025.12.12 | ₩27,323 | ₩27,431 | ₩26,547 | ₩26,734 | -2.16% | 602.3만 |
|---|
| 2025.12.11 | ₩27,806 | ₩28,020 | ₩26,788 | ₩27,136 | -2.41% | 299만 |
|---|
| 2025.12.10 | ₩28,529 | ₩28,569 | ₩27,980 | ₩28,073 | -1.60% | 104.8만 |
|---|
| 2025.12.09 | ₩28,355 | ₩28,917 | ₩27,765 | ₩28,515 | +0.57% | 206만 |
|---|
| 2025.12.08 | ₩28,971 | ₩29,225 | ₩28,448 | ₩28,676 | -1.02% | 256.7만 |
|---|
| 2025.12.05 | ₩28,221 | ₩29,252 | ₩28,020 | ₩29,158 | +3.32% | 360.5만 |
|---|
| 2025.12.04 | ₩28,864 | ₩28,991 | ₩28,020 | ₩28,221 | -2.23% | 211.1만 |
|---|
| 2025.12.03 | ₩29,279 | ₩29,620 | ₩28,845 | ₩28,971 | -1.05% | 191.2만 |
|---|
| 2025.12.02 | ₩29,882 | ₩29,908 | ₩29,145 | ₩29,493 | -1.30% | 296.9만 |
|---|
| 2025.12.01 | ₩29,600 | ₩30,116 | ₩28,844 | ₩29,868 | +0.90% | 240.8만 |
|---|
| 2025.11.28 | ₩29,466 | ₩29,922 | ₩29,252 | ₩29,600 | +0.45% | 157.3만 |
|---|
| 2025.11.26 | ₩29,198 | ₩29,681 | ₩28,904 | ₩29,359 | +0.55% | 231.9만 |
|---|
| 2025.11.25 | ₩28,100 | ₩29,239 | ₩28,067 | ₩29,132 | +3.67% | 378.7만 |
|---|
| 2025.11.24 | ₩27,538 | ₩28,221 | ₩27,256 | ₩28,127 | +2.14% | 460.9만 |
|---|
| 2025.11.21 | ₩27,256 | ₩27,551 | ₩26,989 | ₩27,377 | +0.44% | 323만 |
|---|
| 2025.11.20 | ₩28,020 | ₩28,328 | ₩27,149 | ₩27,297 | -2.58% | 321.8만 |
|---|
| 2025.11.19 | ₩27,806 | ₩28,154 | ₩27,203 | ₩28,127 | +1.16% | 495.3만 |
|---|
| 2025.11.18 | ₩25,642 | ₩28,140 | ₩25,475 | ₩27,846 | +8.59% | 448.6만 |
|---|
| 2025.11.17 | ₩27,297 | ₩28,140 | ₩27,149 | ₩27,484 | +0.69% | 244만 |
|---|
| 2025.11.14 | ₩27,297 | ₩28,341 | ₩27,230 | ₩27,538 | +0.88% | 235.6만 |
|---|
| 2025.11.13 | ₩28,529 | ₩28,850 | ₩27,906 | ₩27,966 | -1.97% | 281.4만 |
|---|
| 2025.11.12 | ₩28,328 | ₩28,596 | ₩27,712 | ₩28,582 | +0.90% | 276.5만 |
|---|
| 2025.11.11 | ₩28,435 | ₩28,609 | ₩28,127 | ₩28,274 | -0.57% | 333만 |
|---|
| 2025.11.10 | ₩28,368 | ₩28,643 | ₩27,852 | ₩28,314 | -0.19% | 357.4만 |
|---|
| 2025.11.07 | ₩27,953 | ₩28,408 | ₩27,410 | ₩28,234 | +1.01% | 388.1만 |
|---|
| 2025.11.06 | ₩28,314 | ₩28,797 | ₩27,698 | ₩28,248 | -0.24% | 435.7만 |
|---|
| 2025.11.05 | ₩28,783 | ₩29,198 | ₩27,939 | ₩28,087 | -2.42% | 577만 |
|---|
| 2025.11.04 | ₩29,386 | ₩29,547 | ₩28,452 | ₩28,864 | -1.78% | 397.4만 |
|---|
| 2025.11.03 | ₩29,882 | ₩30,350 | ₩29,560 | ₩30,270 | +1.30% | 197만 |
|---|
| 2025.10.31 | ₩29,694 | ₩30,270 | ₩29,433 | ₩29,681 | -0.05% | 231만 |
|---|
| 2025.10.30 | ₩30,069 | ₩30,163 | ₩29,373 | ₩29,922 | -0.49% | 461.2만 |
|---|
| 2025.10.29 | ₩29,828 | ₩30,324 | ₩29,721 | ₩30,123 | +0.99% | 113.2만 |
|---|
| 2025.10.28 | ₩29,667 | ₩29,908 | ₩29,198 | ₩29,774 | +0.36% | 211.9만 |
|---|
| 2025.10.27 | ₩30,056 | ₩30,551 | ₩29,748 | ₩29,975 | -0.27% | 190.5만 |
|---|
| 2025.10.24 | ₩29,975 | ₩30,346 | ₩29,466 | ₩29,654 | -1.07% | 214.1만 |
|---|
| 2025.10.23 | ₩29,332 | ₩30,036 | ₩29,145 | ₩29,694 | +1.23% | 196.3만 |
|---|
| 2025.10.22 | ₩29,132 | ₩29,480 | ₩28,817 | ₩29,212 | +0.28% | 202.9만 |
|---|
| 2025.10.21 | ₩29,627 | ₩29,761 | ₩28,904 | ₩29,453 | -0.59% | 156.2만 |
|---|
| 2025.10.20 | ₩29,346 | ₩29,975 | ₩28,864 | ₩29,748 | +1.37% | 296.1만 |
|---|
| 2025.10.17 | ₩28,361 | ₩29,145 | ₩28,355 | ₩29,031 | +2.36% | 257.3만 |
|---|
| 2025.10.16 | ₩29,466 | ₩29,795 | ₩28,676 | ₩28,797 | -2.27% | 390.9만 |
|---|
| 2025.10.15 | ₩29,513 | ₩30,069 | ₩29,105 | ₩29,466 | -0.16% | 313.5만 |
|---|
| 2025.10.14 | ₩29,507 | ₩29,821 | ₩28,462 | ₩29,373 | -0.45% | 345만 |
|---|
| 2025.10.13 | ₩30,886 | ₩31,462 | ₩30,324 | ₩30,484 | -1.30% | 355만 |
|---|
| 2025.10.10 | ₩31,368 | ₩31,462 | ₩28,435 | ₩29,038 | -7.43% | 388.7만 |
|---|