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 | ₩20,603 | ₩21,273 | ₩20,603 | ₩21,099 | +2.41% | 266.9만 |
| 2026.10.08 | ₩20,026 | ₩20,415 | ₩19,986 | ₩20,361 | +1.67% | 730.1만 |
| 2026.10.07 | ₩20,053 | ₩20,334 | ₩19,912 | ₩20,187 | +0.67% | 240.1만 |
| 2026.10.06 | ₩20,254 | ₩20,515 | ₩20,093 | ₩20,267 | +0.07% | 311.6만 |
| 2026.10.05 | ₩20,079 | ₩20,522 | ₩19,724 | ₩20,254 | +0.87% | 480.5만 |
| 2026.10.02 | ₩19,851 | ₩20,100 | ₩19,744 | ₩19,892 | +0.20% | 486.2만 |
| 2026.10.01 | ₩19,932 | ₩20,079 | ₩19,697 | ₩20,053 | +0.61% | 651.9만 |
| 2026.09.30 | ₩19,047 | ₩19,885 | ₩18,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,851 |
| +4.23% |
| 706.6만 |
| 2026.09.29 | ₩19,140 | ₩19,234 | ₩18,778 | ₩19,006 | -0.70% | 525.1만 |
|---|
| 2026.09.28 | ₩18,470 | ₩19,161 | ₩18,349 | ₩19,020 | +2.98% | 700.1만 |
|---|
| 2026.09.25 | ₩19,114 | ₩19,167 | ₩18,819 | ₩18,926 | -0.98% | 367.6만 |
|---|
| 2026.09.24 | ₩19,208 | ₩19,529 | ₩18,812 | ₩19,073 | -0.70% | 663.7만 |
|---|
| 2026.09.23 | ₩19,664 | ₩19,762 | ₩19,248 | ₩19,328 | -1.71% | 455.2만 |
|---|
| 2026.09.22 | ₩19,436 | ₩19,912 | ₩19,255 | ₩19,878 | +2.28% | 1142만 |
|---|
| 2026.09.21 | ₩19,543 | ₩19,543 | ₩19,073 | ₩19,369 | -0.89% | 1101.3만 |
|---|
| 2026.09.18 | ₩19,878 | ₩20,180 | ₩19,804 | ₩19,851 | -0.13% | 623만 |
|---|
| 2026.09.17 | ₩20,133 | ₩20,187 | ₩19,784 | ₩19,905 | -1.13% | 549.1만 |
|---|
| 2026.09.16 | ₩20,321 | ₩20,421 | ₩19,878 | ₩20,133 | -0.92% | 697.3만 |
|---|
| 2026.09.15 | ₩20,535 | ₩20,723 | ₩20,113 | ₩20,167 | -1.80% | 932.9만 |
|---|
| 2026.09.14 | ₩21,501 | ₩21,501 | ₩20,509 | ₩20,723 | -3.62% | 4211.4만 |
|---|
| 2026.09.11 | ₩21,971 | ₩22,789 | ₩21,971 | ₩22,051 | +0.37% | 658.5만 |
|---|
| 2026.09.10 | ₩21,635 | ₩22,272 | ₩21,501 | ₩22,011 | +1.74% | 946.2만 |
|---|
| 2026.09.09 | ₩22,293 | ₩22,440 | ₩21,414 | ₩21,555 | -3.31% | 800.2만 |
|---|
| 2026.09.08 | ₩22,534 | ₩23,017 | ₩22,239 | ₩22,293 | -1.07% | 804.1만 |
|---|
| 2026.09.04 | ₩22,682 | ₩22,930 | ₩22,594 | ₩22,695 | +0.06% | 455.3만 |
|---|
| 2026.09.03 | ₩23,218 | ₩23,325 | ₩22,527 | ₩22,588 | -2.72% | 604.8만 |
|---|
| 2026.09.02 | ₩23,674 | ₩23,848 | ₩23,178 | ₩23,205 | -1.98% | 538.7만 |
|---|
| 2026.09.01 | ₩23,191 | ₩23,728 | ₩22,950 | ₩23,540 | +1.50% | 954.6만 |
|---|
| 2026.08.31 | ₩23,741 | ₩23,808 | ₩23,158 | ₩23,285 | -1.92% | 662.9만 |
|---|
| 2026.08.28 | ₩24,345 | ₩24,412 | ₩23,661 | ₩23,875 | -1.93% | 972만 |
|---|
| 2026.08.27 | ₩24,814 | ₩25,103 | ₩23,949 | ₩24,144 | -2.70% | 1194.2만 |
|---|
| 2026.08.26 | ₩22,494 | ₩25,934 | ₩22,293 | ₩25,270 | +12.34% | 2567.6만 |
|---|
| 2026.08.25 | ₩20,495 | ₩22,078 | ₩20,401 | ₩21,850 | +6.61% | 1434.8만 |
|---|
| 2026.08.24 | ₩21,394 | ₩21,649 | ₩20,214 | ₩20,710 | -3.20% | 502만 |
|---|
| 2026.08.21 | ₩21,260 | ₩21,494 | ₩20,951 | ₩21,394 | +0.63% | 475.3만 |
|---|
| 2026.08.20 | ₩21,300 | ₩21,407 | ₩20,810 | ₩21,166 | -0.63% | 586만 |
|---|
| 2026.08.19 | ₩21,193 | ₩21,635 | ₩20,857 | ₩21,568 | +1.77% | 652만 |
|---|
| 2026.08.18 | ₩21,072 | ₩21,407 | ₩20,898 | ₩21,193 | +0.57% | 558.5만 |
|---|
| 2026.08.17 | ₩20,898 | ₩21,193 | ₩20,549 | ₩20,857 | -0.19% | 337.7만 |
|---|
| 2026.08.14 | ₩20,790 | ₩20,871 | ₩19,851 | ₩20,804 | +0.06% | 523.8만 |
|---|
| 2026.08.13 | ₩21,541 | ₩21,541 | ₩20,462 | ₩20,683 | -3.99% | 555.2만 |
|---|
| 2026.08.12 | ₩22,145 | ₩22,279 | ₩21,313 | ₩21,582 | -2.54% | 369.9만 |
|---|
| 2026.08.11 | ₩22,708 | ₩22,708 | ₩21,863 | ₩22,467 | -1.06% | 388.9만 |
|---|
| 2026.08.10 | ₩22,132 | ₩23,433 | ₩22,065 | ₩23,419 | +5.82% | 441.6만 |
|---|
| 2026.08.07 | ₩21,729 | ₩22,246 | ₩21,635 | ₩22,091 | +1.67% | 176.3만 |
|---|
| 2026.08.06 | ₩21,307 | ₩21,655 | ₩21,266 | ₩21,582 | +1.29% | 287.1만 |
|---|
| 2026.08.05 | ₩22,226 | ₩22,306 | ₩21,702 | ₩21,716 | -2.29% | 203.2만 |
|---|
| 2026.08.04 | ₩21,823 | ₩22,293 | ₩21,662 | ₩22,065 | +1.11% | 181.4만 |
|---|
| 2026.08.03 | ₩22,038 | ₩22,266 | ₩21,454 | ₩22,078 | +0.18% | 217.7만 |
|---|
| 2026.07.31 | ₩21,702 | ₩22,024 | ₩21,334 | ₩21,837 | +0.62% | 378.7만 |
|---|
| 2026.07.30 | ₩21,743 | ₩22,011 | ₩21,313 | ₩21,997 | +1.17% | 239.9만 |
|---|
| 2026.07.29 | ₩21,568 | ₩22,091 | ₩21,541 | ₩21,595 | +0.12% | 316.6만 |
|---|
| 2026.07.28 | ₩20,871 | ₩21,327 | ₩20,737 | ₩21,220 | +1.67% | 567.3만 |
|---|
| 2026.07.27 | ₩21,099 | ₩21,327 | ₩20,314 | ₩21,099 | 0.00% | 503.1만 |
|---|
| 2026.07.24 | ₩20,522 | ₩20,851 | ₩20,287 | ₩20,683 | +0.78% | 194.4만 |
|---|
| 2026.07.23 | ₩20,737 | ₩20,871 | ₩20,267 | ₩20,455 | -1.36% | 291.5만 |
|---|
| 2026.07.22 | ₩21,166 | ₩21,193 | ₩20,395 | ₩20,656 | -2.41% | 254.4만 |
|---|
| 2026.07.21 | ₩21,193 | ₩21,313 | ₩20,951 | ₩21,166 | -0.13% | 338.9만 |
|---|
| 2026.07.20 | ₩20,281 | ₩21,045 | ₩20,100 | ₩20,911 | +3.11% | 302.8만 |
|---|
| 2026.07.17 | ₩19,892 | ₩20,093 | ₩19,610 | ₩19,999 | +0.54% | 232만 |
|---|
| 2026.07.16 | ₩20,120 | ₩20,442 | ₩19,865 | ₩20,321 | +1.00% | 284.9만 |
|---|
| 2026.07.15 | ₩19,342 | ₩20,509 | ₩19,181 | ₩19,986 | +3.33% | 369.9만 |
|---|
| 2026.07.14 | ₩19,087 | ₩19,261 | ₩18,812 | ₩19,087 | 0.00% | 226.9만 |
|---|
| 2026.07.13 | ₩18,591 | ₩19,181 | ₩18,550 | ₩19,154 | +3.03% | 208.2만 |
|---|
| 2026.07.10 | ₩19,288 | ₩19,717 | ₩18,456 | ₩18,456 | -4.31% | 176.4만 |
|---|
| 2026.07.09 | ₩19,080 | ₩19,261 | ₩18,899 | ₩19,127 | +0.25% | 371.9만 |
|---|
| 2026.07.08 | ₩19,047 | ₩19,409 | ₩18,852 | ₩19,167 | +0.63% | 343.2만 |
|---|
| 2026.07.07 | ₩18,363 | ₩18,980 | ₩18,336 | ₩18,805 | +2.41% | 436.7만 |
|---|
| 2026.07.06 | ₩17,746 | ₩18,363 | ₩17,685 | ₩18,336 | +3.33% | 386만 |
|---|
| 2026.07.02 | ₩17,987 | ₩18,041 | ₩17,410 | ₩17,437 | -3.06% | 226.8만 |
|---|
| 2026.07.01 | ₩17,464 | ₩18,141 | ₩17,316 | ₩18,081 | +3.53% | 265.3만 |
|---|
| 2026.06.30 | ₩17,491 | ₩17,491 | ₩17,209 | ₩17,263 | -1.30% | 299만 |
|---|
| 2026.06.29 | ₩17,866 | ₩18,202 | ₩17,336 | ₩17,397 | -2.63% | 318.9만 |
|---|
| 2026.06.26 | ₩16,860 | ₩17,866 | ₩16,860 | ₩17,826 | +5.73% | 519.8만 |
|---|
| 2026.06.25 | ₩17,625 | ₩17,625 | ₩16,915 | ₩16,968 | -3.73% | 624.1만 |
|---|
| 2026.06.24 | ₩17,625 | ₩17,967 | ₩17,450 | ₩17,625 | 0.00% | 262.7만 |
|---|
| 2026.06.23 | ₩17,974 | ₩18,135 | ₩17,336 | ₩17,625 | -1.94% | 420.3만 |
|---|
| 2026.06.22 | ₩18,148 | ₩18,282 | ₩17,853 | ₩18,215 | +0.37% | 250.8만 |
|---|
| 2026.06.18 | ₩17,987 | ₩18,503 | ₩17,839 | ₩18,376 | +2.16% | 686.2만 |
|---|
| 2026.06.17 | ₩17,759 | ₩18,383 | ₩17,705 | ₩18,067 | +1.74% | 350.8만 |
|---|
| 2026.06.16 | ₩18,966 | ₩19,047 | ₩17,632 | ₩17,705 | -6.65% | 422.4만 |
|---|
| 2026.06.15 | ₩18,456 | ₩19,087 | ₩18,456 | ₩19,047 | +3.20% | 325.7만 |
|---|
| 2026.06.12 | ₩18,644 | ₩18,832 | ₩18,376 | ₩18,376 | -1.44% | 268.4만 |
|---|
| 2026.06.11 | ₩17,759 | ₩18,450 | ₩17,491 | ₩18,416 | +3.70% | 511.1만 |
|---|
| 2026.06.10 | ₩17,960 | ₩18,329 | ₩17,712 | ₩17,759 | -1.12% | 223만 |
|---|
| 2026.06.09 | ₩18,416 | ₩18,443 | ₩17,652 | ₩18,081 | -1.82% | 338.2만 |
|---|
| 2026.06.08 | ₩19,208 | ₩19,449 | ₩18,222 | ₩18,282 | -4.82% | 316.6만 |
|---|
| 2026.06.05 | ₩19,422 | ₩19,623 | ₩18,772 | ₩18,819 | -3.11% | 527.3만 |
|---|
| 2026.06.04 | ₩18,993 | ₩19,483 | ₩18,973 | ₩19,100 | +0.56% | 359.4만 |
|---|
| 2026.06.03 | ₩19,436 | ₩19,436 | ₩18,738 | ₩18,912 | -2.69% | 415.3만 |
|---|
| 2026.06.02 | ₩19,047 | ₩19,737 | ₩18,912 | ₩19,664 | +3.24% | 501.4만 |
|---|
| 2026.06.01 | ₩18,215 | ₩19,006 | ₩18,215 | ₩18,832 | +3.39% | 241.9만 |
|---|
| 2026.05.29 | ₩18,027 | ₩18,396 | ₩17,772 | ₩18,202 | +0.97% | 520.4만 |
|---|
| 2026.05.28 | ₩17,933 | ₩18,128 | ₩17,464 | ₩18,067 | +0.75% | 386.3만 |
|---|
| 2026.05.27 | ₩17,839 | ₩18,295 | ₩17,826 | ₩17,893 | +0.30% | 512.9만 |
|---|
| 2026.05.26 | ₩18,443 | ₩18,564 | ₩17,759 | ₩17,853 | -3.20% | 401.8만 |
|---|
| 2026.05.22 | ₩18,188 | ₩18,684 | ₩17,940 | ₩18,443 | +1.40% | 640.4만 |
|---|
| 2026.05.21 | ₩18,309 | ₩18,698 | ₩18,027 | ₩18,510 | +1.10% | 576.9만 |
|---|
| 2026.05.20 | ₩17,732 | ₩18,886 | ₩17,544 | ₩18,872 | +6.43% | 470.5만 |
|---|
| 2026.05.19 | ₩19,127 | ₩19,328 | ₩18,886 | ₩18,926 | -1.05% | 371.4만 |
|---|
| 2026.05.18 | ₩18,859 | ₩19,127 | ₩18,738 | ₩18,993 | +0.71% | 403.8만 |
|---|
| 2026.05.15 | ₩19,127 | ₩19,127 | ₩18,564 | ₩18,872 | -1.33% | 527.7만 |
|---|
| 2026.05.14 | ₩19,516 | ₩19,570 | ₩18,778 | ₩19,234 | -1.44% | 477.1만 |
|---|
| 2026.05.13 | ₩19,047 | ₩19,986 | ₩18,899 | ₩19,771 | +3.80% | 481.5만 |
|---|
| 2026.05.12 | ₩19,194 | ₩19,449 | ₩18,912 | ₩19,047 | -0.77% | 319.3만 |
|---|
| 2026.05.11 | ₩18,778 | ₩19,382 | ₩18,778 | ₩19,194 | +2.21% | 255.1만 |
|---|
| 2026.05.08 | ₩19,234 | ₩19,436 | ₩18,792 | ₩18,805 | -2.23% | 422.4만 |
|---|
| 2026.05.07 | ₩19,221 | ₩19,456 | ₩18,765 | ₩19,100 | -0.63% | 556.6만 |
|---|
| 2026.05.06 | ₩18,604 | ₩19,422 | ₩18,550 | ₩19,275 | +3.60% | 323.1만 |
|---|
| 2026.05.05 | ₩18,483 | ₩18,785 | ₩18,342 | ₩18,564 | +0.44% | 193.7만 |
|---|
| 2026.05.04 | ₩18,309 | ₩18,780 | ₩18,242 | ₩18,483 | +0.95% | 208.6만 |
|---|
| 2026.05.01 | ₩18,537 | ₩18,604 | ₩18,021 | ₩18,309 | -1.23% | 201.3만 |
|---|
| 2026.04.30 | ₩18,255 | ₩18,309 | ₩17,678 | ₩18,135 | -0.66% | 383.4만 |
|---|
| 2026.04.29 | ₩18,510 | ₩18,510 | ₩17,833 | ₩18,175 | -1.81% | 320.9만 |
|---|
| 2026.04.28 | ₩18,322 | ₩18,631 | ₩18,108 | ₩18,389 | +0.37% | 248.2만 |
|---|
| 2026.04.27 | ₩18,255 | ₩18,376 | ₩17,933 | ₩18,295 | +0.22% | 346.3만 |
|---|
| 2026.04.24 | ₩18,067 | ₩18,336 | ₩17,940 | ₩18,269 | +1.11% | 237.4만 |
|---|
| 2026.04.23 | ₩18,135 | ₩18,631 | ₩17,665 | ₩17,880 | -1.41% | 472.7만 |
|---|
| 2026.04.22 | ₩18,537 | ₩18,832 | ₩18,202 | ₩18,309 | -1.23% | 496.3만 |
|---|
| 2026.04.21 | ₩18,886 | ₩18,946 | ₩18,128 | ₩18,537 | -1.85% | 686.7만 |
|---|
| 2026.04.20 | ₩18,832 | ₩19,187 | ₩18,778 | ₩18,899 | +0.36% | 407.2만 |
|---|
| 2026.04.17 | ₩19,422 | ₩19,576 | ₩18,980 | ₩19,060 | -1.86% | 405.4만 |
|---|
| 2026.04.16 | ₩19,395 | ₩19,731 | ₩19,221 | ₩19,248 | -0.76% | 359.2만 |
|---|
| 2026.04.15 | ₩18,490 | ₩19,288 | ₩18,175 | ₩19,087 | +3.23% | 492.9만 |
|---|
| 2026.04.14 | ₩17,839 | ₩18,430 | ₩17,833 | ₩18,108 | +1.50% | 309.1만 |
|---|
| 2026.04.13 | ₩17,303 | ₩17,725 | ₩17,236 | ₩17,665 | +2.09% | 265.4만 |
|---|
| 2026.04.10 | ₩17,705 | ₩17,792 | ₩17,437 | ₩17,504 | -1.14% | 219.5만 |
|---|
| 2026.04.09 | ₩17,839 | ₩17,933 | ₩17,571 | ₩17,611 | -1.28% | 286.5만 |
|---|
| 2026.04.08 | ₩18,510 | ₩18,651 | ₩18,067 | ₩18,094 | -2.25% | 265.7만 |
|---|
| 2026.04.07 | ₩18,041 | ₩18,067 | ₩17,538 | ₩17,652 | -2.16% | 469.2만 |
|---|
| 2026.04.06 | ₩18,108 | ₩18,336 | ₩18,000 | ₩18,108 | 0.00% | 179.4만 |
|---|
| 2026.04.02 | ₩17,960 | ₩18,282 | ₩17,632 | ₩18,135 | +0.97% | 257만 |
|---|
| 2026.04.01 | ₩18,215 | ₩18,591 | ₩17,953 | ₩18,081 | -0.74% | 379.4만 |
|---|
| 2026.03.31 | ₩18,041 | ₩18,161 | ₩17,752 | ₩17,960 | -0.45% | 649.3만 |
|---|
| 2026.03.30 | ₩17,692 | ₩18,175 | ₩17,692 | ₩17,893 | +1.14% | 474.4만 |
|---|
| 2026.03.27 | ₩18,081 | ₩18,161 | ₩17,491 | ₩17,611 | -2.60% | 671.6만 |
|---|
| 2026.03.26 | ₩17,678 | ₩18,188 | ₩17,611 | ₩18,175 | +2.81% | 451.4만 |
|---|
| 2026.03.25 | ₩18,215 | ₩18,577 | ₩17,719 | ₩17,920 | -1.62% | 505.7만 |
|---|
| 2026.03.24 | ₩17,719 | ₩18,114 | ₩17,518 | ₩17,786 | +0.38% | 765.2만 |
|---|
| 2026.03.23 | ₩18,544 | ₩18,604 | ₩17,699 | ₩17,906 | -3.44% | 496.6만 |
|---|
| 2026.03.20 | ₩17,839 | ₩18,442 | ₩17,598 | ₩18,282 | +2.48% | 981.3만 |
|---|
| 2026.03.19 | ₩18,148 | ₩18,456 | ₩17,705 | ₩17,974 | -0.96% | 1017.5만 |
|---|
| 2026.03.18 | ₩19,181 | ₩19,617 | ₩18,349 | ₩18,363 | -4.27% | 637.3만 |
|---|
| 2026.03.17 | ₩19,449 | ₩19,932 | ₩19,221 | ₩19,516 | +0.34% | 440.5만 |
|---|
| 2026.03.16 | ₩19,234 | ₩19,757 | ₩19,221 | ₩19,248 | +0.07% | 389.3만 |
|---|
| 2026.03.13 | ₩19,087 | ₩19,348 | ₩18,953 | ₩19,006 | -0.42% | 318.3만 |
|---|
| 2026.03.12 | ₩19,114 | ₩19,402 | ₩18,845 | ₩18,953 | -0.84% | 458.9만 |
|---|
| 2026.03.11 | ₩20,240 | ₩20,294 | ₩19,268 | ₩19,288 | -4.71% | 470.7만 |
|---|
| 2026.03.10 | ₩20,535 | ₩20,753 | ₩19,905 | ₩20,160 | -1.83% | 563.5만 |
|---|
| 2026.03.09 | ₩20,012 | ₩20,374 | ₩19,704 | ₩20,214 | +1.01% | 572.4만 |
|---|
| 2026.03.06 | ₩20,562 | ₩20,857 | ₩20,281 | ₩20,307 | -1.24% | 508.5만 |
|---|
| 2026.03.05 | ₩21,233 | ₩21,354 | ₩20,676 | ₩20,844 | -1.83% | 321.4만 |
|---|
| 2026.03.04 | ₩21,246 | ₩21,434 | ₩21,032 | ₩21,287 | +0.19% | 487.9만 |
|---|
| 2026.03.03 | ₩21,394 | ₩21,515 | ₩20,945 | ₩21,340 | -0.25% | 335.6만 |
|---|
| 2026.03.02 | ₩21,072 | ₩21,930 | ₩20,951 | ₩21,702 | +2.99% | 322.1만 |
|---|
| 2026.02.27 | ₩21,810 | ₩21,964 | ₩21,474 | ₩21,568 | -1.11% | 376.1만 |
|---|
| 2026.02.26 | ₩21,769 | ₩22,299 | ₩21,461 | ₩21,890 | +0.55% | 348.8만 |
|---|
| 2026.02.25 | ₩22,145 | ₩22,279 | ₩21,662 | ₩21,783 | -1.64% | 386.8만 |
|---|
| 2026.02.24 | ₩21,810 | ₩22,065 | ₩21,474 | ₩21,930 | +0.55% | 555.4만 |
|---|
| 2026.02.23 | ₩23,366 | ₩23,594 | ₩21,803 | ₩21,863 | -6.43% | 426.9만 |
|---|
| 2026.02.20 | ₩22,923 | ₩23,755 | ₩22,843 | ₩23,446 | +2.28% | 209.2만 |
|---|
| 2026.02.19 | ₩23,299 | ₩23,473 | ₩23,071 | ₩23,084 | -0.92% | 133만 |
|---|
| 2026.02.18 | ₩23,312 | ₩23,594 | ₩23,205 | ₩23,299 | -0.06% | 179.3만 |
|---|
| 2026.02.17 | ₩23,097 | ₩23,493 | ₩22,963 | ₩23,205 | +0.46% | 311.5만 |
|---|
| 2026.02.13 | ₩23,379 | ₩23,553 | ₩23,131 | ₩23,231 | -0.63% | 251.9만 |
|---|
| 2026.02.12 | ₩24,412 | ₩24,821 | ₩22,883 | ₩23,634 | -3.19% | 616.8만 |
|---|
| 2026.02.11 | ₩24,948 | ₩25,069 | ₩23,835 | ₩24,600 | -1.40% | 262.3만 |
|---|
| 2026.02.10 | ₩24,546 | ₩25,331 | ₩24,251 | ₩25,082 | +2.19% | 266.2만 |
|---|
| 2026.02.09 | ₩23,835 | ₩24,412 | ₩23,768 | ₩24,345 | +2.14% | 278.9만 |
|---|
| 2026.02.06 | ₩23,607 | ₩24,063 | ₩23,111 | ₩24,036 | +1.82% | 301.4만 |
|---|
| 2026.02.05 | ₩23,835 | ₩24,063 | ₩23,097 | ₩23,460 | -1.58% | 381.7만 |
|---|
| 2026.02.04 | ₩24,278 | ₩24,278 | ₩23,299 | ₩23,486 | -3.26% | 612.3만 |
|---|
| 2026.02.03 | ₩25,217 | ₩25,270 | ₩24,211 | ₩24,412 | -3.19% | 504.2만 |
|---|
| 2026.02.02 | ₩25,015 | ₩25,337 | ₩24,720 | ₩25,217 | +0.80% | 289.9만 |
|---|
| 2026.01.30 | ₩24,962 | ₩25,213 | ₩24,774 | ₩24,841 | -0.48% | 332.7만 |
|---|
| 2026.01.29 | ₩25,257 | ₩25,659 | ₩24,968 | ₩25,351 | +0.37% | 373.6만 |
|---|
| 2026.01.28 | ₩25,914 | ₩26,223 | ₩25,203 | ₩25,257 | -2.54% | 256.8만 |
|---|
| 2026.01.27 | ₩25,606 | ₩26,062 | ₩25,425 | ₩25,860 | +1.00% | 305.3만 |
|---|
| 2026.01.26 | ₩25,874 | ₩25,874 | ₩25,418 | ₩25,485 | -1.50% | 286.6만 |
|---|
| 2026.01.23 | ₩25,767 | ₩26,156 | ₩25,505 | ₩25,834 | +0.26% | 273.8만 |
|---|
| 2026.01.22 | ₩25,485 | ₩25,679 | ₩25,351 | ₩25,552 | +0.26% | 468.5만 |
|---|
| 2026.01.21 | ₩25,793 | ₩26,088 | ₩24,926 | ₩25,418 | -1.46% | 331.1만 |
|---|
| 2026.01.20 | ₩25,150 | ₩25,726 | ₩24,989 | ₩25,512 | +1.44% | 459.7만 |
|---|
| 2026.01.16 | ₩25,552 | ₩25,968 | ₩25,471 | ₩25,847 | +1.15% | 496.6만 |
|---|
| 2026.01.15 | ₩26,290 | ₩26,612 | ₩25,659 | ₩25,753 | -2.04% | 232.2만 |
|---|
| 2026.01.14 | ₩25,673 | ₩26,551 | ₩25,351 | ₩26,276 | +2.35% | 411.4만 |
|---|
| 2026.01.13 | ₩25,820 | ₩25,881 | ₩25,418 | ₩25,646 | -0.68% | 302.5만 |
|---|
| 2026.01.12 | ₩25,954 | ₩26,397 | ₩25,699 | ₩25,820 | -0.52% | 399.2만 |
|---|
| 2026.01.09 | ₩26,156 | ₩26,410 | ₩25,646 | ₩25,767 | -1.49% | 431만 |
|---|
| 2026.01.08 | ₩26,773 | ₩26,880 | ₩26,276 | ₩26,410 | -1.35% | 433.2만 |
|---|
| 2026.01.07 | ₩27,363 | ₩27,363 | ₩26,591 | ₩26,732 | -2.30% | 414.7만 |
|---|
| 2026.01.06 | ₩27,765 | ₩27,832 | ₩26,705 | ₩26,759 | -3.62% | 627만 |
|---|
| 2026.01.05 | ₩28,033 | ₩28,972 | ₩27,805 | ₩28,610 | +2.06% | 242.8만 |
|---|
| 2026.01.02 | ₩27,872 | ₩28,563 | ₩27,665 | ₩28,047 | +0.63% | 296.7만 |
|---|
| 2025.12.31 | ₩27,282 | ₩27,497 | ₩27,081 | ₩27,336 | +0.20% | 218.2만 |
|---|
| 2025.12.30 | ₩27,926 | ₩28,020 | ₩27,390 | ₩27,430 | -1.78% | 119.6만 |
|---|
| 2025.12.29 | ₩27,872 | ₩28,396 | ₩27,500 | ₩27,886 | +0.05% | 108.2만 |
|---|
| 2025.12.26 | ₩28,436 | ₩28,436 | ₩28,154 | ₩28,235 | -0.71% | 67.3만 |
|---|
| 2025.12.24 | ₩28,074 | ₩28,436 | ₩28,074 | ₩28,194 | +0.43% | 52.6만 |
|---|
| 2025.12.23 | ₩28,154 | ₩28,436 | ₩27,993 | ₩28,194 | +0.14% | 96.3만 |
|---|
| 2025.12.22 | ₩27,926 | ₩28,382 | ₩27,926 | ₩28,208 | +1.01% | 153.9만 |
|---|
| 2025.12.19 | ₩28,744 | ₩29,046 | ₩27,779 | ₩27,926 | -2.85% | 491만 |
|---|
| 2025.12.18 | ₩27,738 | ₩28,838 | ₩27,738 | ₩28,664 | +3.34% | 304.6만 |
|---|
| 2025.12.17 | ₩27,148 | ₩27,564 | ₩27,001 | ₩27,242 | +0.35% | 213.3만 |
|---|
| 2025.12.16 | ₩26,786 | ₩27,537 | ₩26,786 | ₩27,094 | +1.15% | 204.5만 |
|---|
| 2025.12.15 | ₩26,773 | ₩27,007 | ₩26,182 | ₩26,866 | +0.35% | 377.8만 |
|---|
| 2025.12.12 | ₩27,363 | ₩27,470 | ₩26,585 | ₩26,773 | -2.16% | 602.3만 |
|---|
| 2025.12.11 | ₩27,846 | ₩28,060 | ₩26,826 | ₩27,175 | -2.41% | 299만 |
|---|
| 2025.12.10 | ₩28,570 | ₩28,610 | ₩28,020 | ₩28,114 | -1.60% | 104.8만 |
|---|
| 2025.12.09 | ₩28,396 | ₩28,959 | ₩27,805 | ₩28,556 | +0.57% | 206만 |
|---|
| 2025.12.08 | ₩29,013 | ₩29,267 | ₩28,489 | ₩28,717 | -1.02% | 256.7만 |
|---|
| 2025.12.05 | ₩28,261 | ₩29,294 | ₩28,060 | ₩29,200 | +3.32% | 360.5만 |
|---|
| 2025.12.04 | ₩28,905 | ₩29,033 | ₩28,060 | ₩28,261 | -2.23% | 211.1만 |
|---|
| 2025.12.03 | ₩29,321 | ₩29,663 | ₩28,886 | ₩29,013 | -1.05% | 191.2만 |
|---|
| 2025.12.02 | ₩29,925 | ₩29,951 | ₩29,187 | ₩29,536 | -1.30% | 296.9만 |
|---|
| 2025.12.01 | ₩29,643 | ₩30,159 | ₩28,885 | ₩29,911 | +0.90% | 240.8만 |
|---|
| 2025.11.28 | ₩29,509 | ₩29,965 | ₩29,294 | ₩29,643 | +0.45% | 157.3만 |
|---|
| 2025.11.26 | ₩29,241 | ₩29,723 | ₩28,945 | ₩29,402 | +0.55% | 231.9만 |
|---|
| 2025.11.25 | ₩28,141 | ₩29,281 | ₩28,107 | ₩29,173 | +3.67% | 378.7만 |
|---|
| 2025.11.24 | ₩27,577 | ₩28,261 | ₩27,296 | ₩28,168 | +2.14% | 460.9만 |
|---|
| 2025.11.21 | ₩27,296 | ₩27,591 | ₩27,027 | ₩27,416 | +0.44% | 323만 |
|---|
| 2025.11.20 | ₩28,060 | ₩28,369 | ₩27,188 | ₩27,336 | -2.58% | 321.8만 |
|---|
| 2025.11.19 | ₩27,846 | ₩28,194 | ₩27,242 | ₩28,168 | +1.16% | 495.3만 |
|---|
| 2025.11.18 | ₩25,679 | ₩28,181 | ₩25,512 | ₩27,886 | +8.59% | 448.6만 |
|---|
| 2025.11.17 | ₩27,336 | ₩28,181 | ₩27,188 | ₩27,524 | +0.69% | 244만 |
|---|
| 2025.11.14 | ₩27,336 | ₩28,382 | ₩27,269 | ₩27,577 | +0.88% | 235.6만 |
|---|
| 2025.11.13 | ₩28,570 | ₩28,892 | ₩27,946 | ₩28,007 | -1.97% | 281.4만 |
|---|
| 2025.11.12 | ₩28,369 | ₩28,637 | ₩27,752 | ₩28,624 | +0.90% | 276.5만 |
|---|
| 2025.11.11 | ₩28,476 | ₩28,650 | ₩28,168 | ₩28,315 | -0.57% | 333만 |
|---|
| 2025.11.10 | ₩28,409 | ₩28,684 | ₩27,893 | ₩28,355 | -0.19% | 357.4만 |
|---|
| 2025.11.07 | ₩27,993 | ₩28,449 | ₩27,450 | ₩28,275 | +1.01% | 388.1만 |
|---|
| 2025.11.06 | ₩28,355 | ₩28,838 | ₩27,738 | ₩28,288 | -0.24% | 435.7만 |
|---|
| 2025.11.05 | ₩28,825 | ₩29,241 | ₩27,980 | ₩28,127 | -2.42% | 577만 |
|---|
| 2025.11.04 | ₩29,428 | ₩29,589 | ₩28,493 | ₩28,905 | -1.78% | 397.4만 |
|---|
| 2025.11.03 | ₩29,925 | ₩30,394 | ₩29,603 | ₩30,314 | +1.30% | 197만 |
|---|
| 2025.10.31 | ₩29,737 | ₩30,314 | ₩29,475 | ₩29,723 | -0.05% | 231만 |
|---|
| 2025.10.30 | ₩30,112 | ₩30,206 | ₩29,415 | ₩29,965 | -0.49% | 461.2만 |
|---|
| 2025.10.29 | ₩29,871 | ₩30,367 | ₩29,764 | ₩30,166 | +0.99% | 113.2만 |
|---|
| 2025.10.28 | ₩29,710 | ₩29,951 | ₩29,241 | ₩29,817 | +0.36% | 211.9만 |
|---|
| 2025.10.27 | ₩30,099 | ₩30,595 | ₩29,790 | ₩30,019 | -0.27% | 190.5만 |
|---|
| 2025.10.24 | ₩30,019 | ₩30,390 | ₩29,509 | ₩29,697 | -1.07% | 214.1만 |
|---|
| 2025.10.23 | ₩29,375 | ₩30,079 | ₩29,187 | ₩29,737 | +1.23% | 196.3만 |
|---|
| 2025.10.22 | ₩29,173 | ₩29,522 | ₩28,858 | ₩29,254 | +0.28% | 202.9만 |
|---|
| 2025.10.21 | ₩29,670 | ₩29,804 | ₩28,945 | ₩29,495 | -0.59% | 156.2만 |
|---|
| 2025.10.20 | ₩29,388 | ₩30,019 | ₩28,905 | ₩29,790 | +1.37% | 296.1만 |
|---|
| 2025.10.17 | ₩28,402 | ₩29,187 | ₩28,396 | ₩29,073 | +2.36% | 257.3만 |
|---|
| 2025.10.16 | ₩29,509 | ₩29,837 | ₩28,717 | ₩28,838 | -2.27% | 390.9만 |
|---|
| 2025.10.15 | ₩29,556 | ₩30,112 | ₩29,147 | ₩29,509 | -0.16% | 313.5만 |
|---|
| 2025.10.14 | ₩29,549 | ₩29,864 | ₩28,503 | ₩29,415 | -0.45% | 345만 |
|---|
| 2025.10.13 | ₩30,931 | ₩31,507 | ₩30,367 | ₩30,528 | -1.30% | 355만 |
|---|
| 2025.10.10 | ₩31,413 | ₩31,507 | ₩28,476 | ₩29,080 | -7.43% | 388.7만 |
|---|