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 | ₩20,359 | ₩19,931 | ₩20,306 | +1.67% | 730.1만 |
| 2026.10.07 | ₩19,998 | ₩20,279 | ₩19,858 | ₩20,132 | +0.67% | 240.1만 |
| 2026.10.06 | ₩20,199 | ₩20,460 | ₩20,038 | ₩20,212 | +0.07% | 311.6만 |
| 2026.10.05 | ₩20,025 | ₩20,467 | ₩19,671 | ₩20,199 | +0.87% | 480.5만 |
| 2026.10.02 | ₩19,798 | ₩20,045 | ₩19,691 | ₩19,838 | +0.20% | 486.2만 |
| 2026.10.01 | ₩19,878 | ₩20,025 | ₩19,644 | ₩19,998 | +0.61% | 651.9만 |
| 2026.09.30 | ₩18,995 | ₩19,831 | ₩18,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,798 |
| +4.23% |
| 706.6만 |
| 2026.09.29 | ₩19,089 | ₩19,182 | ₩18,728 | ₩18,955 | -0.70% | 525.1만 |
|---|
| 2026.09.28 | ₩18,420 | ₩19,109 | ₩18,299 | ₩18,968 | +2.98% | 700.1만 |
|---|
| 2026.09.25 | ₩19,062 | ₩19,115 | ₩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 | ₩19,610 | ₩19,708 | ₩19,196 | ₩19,276 | -1.71% | 455.2만 |
|---|
| 2026.09.22 | ₩19,383 | ₩19,858 | ₩19,202 | ₩19,824 | +2.28% | 1142만 |
|---|
| 2026.09.21 | ₩19,490 | ₩19,490 | ₩19,022 | ₩19,316 | -0.89% | 1101.3만 |
|---|
| 2026.09.18 | ₩19,824 | ₩20,125 | ₩19,751 | ₩19,798 | -0.13% | 623만 |
|---|
| 2026.09.17 | ₩20,079 | ₩20,132 | ₩19,731 | ₩19,851 | -1.13% | 549.1만 |
|---|
| 2026.09.16 | ₩20,266 | ₩20,366 | ₩19,824 | ₩20,079 | -0.92% | 697.3만 |
|---|
| 2026.09.15 | ₩20,480 | ₩20,667 | ₩20,059 | ₩20,112 | -1.80% | 932.9만 |
|---|
| 2026.09.14 | ₩21,443 | ₩21,443 | ₩20,453 | ₩20,667 | -3.62% | 4211.4만 |
|---|
| 2026.09.11 | ₩21,911 | ₩22,727 | ₩21,911 | ₩21,991 | +0.37% | 658.5만 |
|---|
| 2026.09.10 | ₩21,577 | ₩22,212 | ₩21,443 | ₩21,951 | +1.74% | 946.2만 |
|---|
| 2026.09.09 | ₩22,232 | ₩22,379 | ₩21,356 | ₩21,497 | -3.31% | 800.2만 |
|---|
| 2026.09.08 | ₩22,473 | ₩22,955 | ₩22,179 | ₩22,232 | -1.07% | 804.1만 |
|---|
| 2026.09.04 | ₩22,620 | ₩22,868 | ₩22,533 | ₩22,634 | +0.06% | 455.3만 |
|---|
| 2026.09.03 | ₩23,155 | ₩23,262 | ₩22,466 | ₩22,527 | -2.72% | 604.8만 |
|---|
| 2026.09.02 | ₩23,610 | ₩23,784 | ₩23,115 | ₩23,142 | -1.98% | 538.7만 |
|---|
| 2026.09.01 | ₩23,128 | ₩23,664 | ₩22,888 | ₩23,476 | +1.50% | 954.6만 |
|---|
| 2026.08.31 | ₩23,677 | ₩23,744 | ₩23,095 | ₩23,222 | -1.92% | 662.9만 |
|---|
| 2026.08.28 | ₩24,279 | ₩24,346 | ₩23,597 | ₩23,811 | -1.93% | 972만 |
|---|
| 2026.08.27 | ₩24,747 | ₩25,035 | ₩23,884 | ₩24,078 | -2.70% | 1194.2만 |
|---|
| 2026.08.26 | ₩22,433 | ₩25,864 | ₩22,232 | ₩25,202 | +12.34% | 2567.6만 |
|---|
| 2026.08.25 | ₩20,440 | ₩22,018 | ₩20,346 | ₩21,791 | +6.61% | 1434.8만 |
|---|
| 2026.08.24 | ₩21,336 | ₩21,590 | ₩20,159 | ₩20,654 | -3.20% | 502만 |
|---|
| 2026.08.21 | ₩21,202 | ₩21,436 | ₩20,895 | ₩21,336 | +0.63% | 475.3만 |
|---|
| 2026.08.20 | ₩21,242 | ₩21,349 | ₩20,754 | ₩21,109 | -0.63% | 586만 |
|---|
| 2026.08.19 | ₩21,135 | ₩21,577 | ₩20,801 | ₩21,510 | +1.77% | 652만 |
|---|
| 2026.08.18 | ₩21,015 | ₩21,349 | ₩20,841 | ₩21,135 | +0.57% | 558.5만 |
|---|
| 2026.08.17 | ₩20,841 | ₩21,135 | ₩20,493 | ₩20,801 | -0.19% | 337.7만 |
|---|
| 2026.08.14 | ₩20,734 | ₩20,814 | ₩19,798 | ₩20,747 | +0.06% | 523.8만 |
|---|
| 2026.08.13 | ₩21,483 | ₩21,483 | ₩20,406 | ₩20,627 | -3.99% | 555.2만 |
|---|
| 2026.08.12 | ₩22,085 | ₩22,219 | ₩21,256 | ₩21,523 | -2.54% | 369.9만 |
|---|
| 2026.08.11 | ₩22,647 | ₩22,647 | ₩21,804 | ₩22,406 | -1.06% | 388.9만 |
|---|
| 2026.08.10 | ₩22,072 | ₩23,369 | ₩22,005 | ₩23,356 | +5.82% | 441.6만 |
|---|
| 2026.08.07 | ₩21,670 | ₩22,185 | ₩21,577 | ₩22,032 | +1.67% | 176.3만 |
|---|
| 2026.08.06 | ₩21,249 | ₩21,597 | ₩21,209 | ₩21,523 | +1.29% | 287.1만 |
|---|
| 2026.08.05 | ₩22,165 | ₩22,246 | ₩21,644 | ₩21,657 | -2.29% | 203.2만 |
|---|
| 2026.08.04 | ₩21,764 | ₩22,232 | ₩21,604 | ₩22,005 | +1.11% | 181.4만 |
|---|
| 2026.08.03 | ₩21,978 | ₩22,205 | ₩21,396 | ₩22,018 | +0.18% | 217.7만 |
|---|
| 2026.07.31 | ₩21,644 | ₩21,965 | ₩21,276 | ₩21,777 | +0.62% | 378.7만 |
|---|
| 2026.07.30 | ₩21,684 | ₩21,951 | ₩21,256 | ₩21,938 | +1.17% | 239.9만 |
|---|
| 2026.07.29 | ₩21,510 | ₩22,032 | ₩21,483 | ₩21,537 | +0.12% | 316.6만 |
|---|
| 2026.07.28 | ₩20,814 | ₩21,269 | ₩20,681 | ₩21,162 | +1.67% | 567.3만 |
|---|
| 2026.07.27 | ₩21,042 | ₩21,269 | ₩20,259 | ₩21,042 | 0.00% | 503.1만 |
|---|
| 2026.07.24 | ₩20,467 | ₩20,794 | ₩20,232 | ₩20,627 | +0.78% | 194.4만 |
|---|
| 2026.07.23 | ₩20,681 | ₩20,814 | ₩20,212 | ₩20,400 | -1.36% | 291.5만 |
|---|
| 2026.07.22 | ₩21,109 | ₩21,135 | ₩20,339 | ₩20,600 | -2.41% | 254.4만 |
|---|
| 2026.07.21 | ₩21,135 | ₩21,256 | ₩20,895 | ₩21,109 | -0.13% | 338.9만 |
|---|
| 2026.07.20 | ₩20,226 | ₩20,988 | ₩20,045 | ₩20,854 | +3.11% | 302.8만 |
|---|
| 2026.07.17 | ₩19,838 | ₩20,038 | ₩19,557 | ₩19,945 | +0.54% | 232만 |
|---|
| 2026.07.16 | ₩20,065 | ₩20,386 | ₩19,811 | ₩20,266 | +1.00% | 284.9만 |
|---|
| 2026.07.15 | ₩19,289 | ₩20,453 | ₩19,129 | ₩19,931 | +3.33% | 369.9만 |
|---|
| 2026.07.14 | ₩19,035 | ₩19,209 | ₩18,761 | ₩19,035 | 0.00% | 226.9만 |
|---|
| 2026.07.13 | ₩18,540 | ₩19,129 | ₩18,500 | ₩19,102 | +3.03% | 208.2만 |
|---|
| 2026.07.10 | ₩19,236 | ₩19,664 | ₩18,406 | ₩18,406 | -4.31% | 176.4만 |
|---|
| 2026.07.09 | ₩19,028 | ₩19,209 | ₩18,848 | ₩19,075 | +0.25% | 371.9만 |
|---|
| 2026.07.08 | ₩18,995 | ₩19,356 | ₩18,801 | ₩19,115 | +0.63% | 343.2만 |
|---|
| 2026.07.07 | ₩18,313 | ₩18,928 | ₩18,286 | ₩18,754 | +2.41% | 436.7만 |
|---|
| 2026.07.06 | ₩17,698 | ₩18,313 | ₩17,637 | ₩18,286 | +3.33% | 386만 |
|---|
| 2026.07.02 | ₩17,938 | ₩17,992 | ₩17,363 | ₩17,390 | -3.06% | 226.8만 |
|---|
| 2026.07.01 | ₩17,417 | ₩18,092 | ₩17,269 | ₩18,032 | +3.53% | 265.3만 |
|---|
| 2026.06.30 | ₩17,443 | ₩17,443 | ₩17,162 | ₩17,216 | -1.30% | 299만 |
|---|
| 2026.06.29 | ₩17,818 | ₩18,152 | ₩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 | ₩17,577 | ₩17,577 | ₩16,869 | ₩16,922 | -3.73% | 624.1만 |
|---|
| 2026.06.24 | ₩17,577 | ₩17,918 | ₩17,403 | ₩17,577 | 0.00% | 262.7만 |
|---|
| 2026.06.23 | ₩17,925 | ₩18,085 | ₩17,290 | ₩17,577 | -1.94% | 420.3만 |
|---|
| 2026.06.22 | ₩18,099 | ₩18,233 | ₩17,805 | ₩18,166 | +0.37% | 250.8만 |
|---|
| 2026.06.18 | ₩17,938 | ₩18,453 | ₩17,791 | ₩18,326 | +2.16% | 686.2만 |
|---|
| 2026.06.17 | ₩17,711 | ₩18,333 | ₩17,657 | ₩18,019 | +1.74% | 350.8만 |
|---|
| 2026.06.16 | ₩18,915 | ₩18,995 | ₩17,584 | ₩17,657 | -6.65% | 422.4만 |
|---|
| 2026.06.15 | ₩18,406 | ₩19,035 | ₩18,406 | ₩18,995 | +3.20% | 325.7만 |
|---|
| 2026.06.12 | ₩18,594 | ₩18,781 | ₩18,326 | ₩18,326 | -1.44% | 268.4만 |
|---|
| 2026.06.11 | ₩17,711 | ₩18,400 | ₩17,443 | ₩18,366 | +3.70% | 511.1만 |
|---|
| 2026.06.10 | ₩17,912 | ₩18,279 | ₩17,664 | ₩17,711 | -1.12% | 223만 |
|---|
| 2026.06.09 | ₩18,366 | ₩18,393 | ₩17,604 | ₩18,032 | -1.82% | 338.2만 |
|---|
| 2026.06.08 | ₩19,156 | ₩19,396 | ₩18,172 | ₩18,233 | -4.82% | 316.6만 |
|---|
| 2026.06.05 | ₩19,370 | ₩19,570 | ₩18,721 | ₩18,768 | -3.11% | 527.3만 |
|---|
| 2026.06.04 | ₩18,942 | ₩19,430 | ₩18,921 | ₩19,049 | +0.56% | 359.4만 |
|---|
| 2026.06.03 | ₩19,383 | ₩19,383 | ₩18,687 | ₩18,861 | -2.69% | 415.3만 |
|---|
| 2026.06.02 | ₩18,995 | ₩19,684 | ₩18,861 | ₩19,610 | +3.24% | 501.4만 |
|---|
| 2026.06.01 | ₩18,166 | ₩18,955 | ₩18,166 | ₩18,781 | +3.39% | 241.9만 |
|---|
| 2026.05.29 | ₩17,978 | ₩18,346 | ₩17,724 | ₩18,152 | +0.97% | 520.4만 |
|---|
| 2026.05.28 | ₩17,885 | ₩18,079 | ₩17,417 | ₩18,019 | +0.75% | 386.3만 |
|---|
| 2026.05.27 | ₩17,791 | ₩18,246 | ₩17,778 | ₩17,845 | +0.30% | 512.9만 |
|---|
| 2026.05.26 | ₩18,393 | ₩18,513 | ₩17,711 | ₩17,805 | -3.20% | 401.8만 |
|---|
| 2026.05.22 | ₩18,139 | ₩18,634 | ₩17,891 | ₩18,393 | +1.40% | 640.4만 |
|---|
| 2026.05.21 | ₩18,259 | ₩18,647 | ₩17,978 | ₩18,460 | +1.10% | 576.9만 |
|---|
| 2026.05.20 | ₩17,684 | ₩18,835 | ₩17,497 | ₩18,821 | +6.43% | 470.5만 |
|---|
| 2026.05.19 | ₩19,075 | ₩19,276 | ₩18,835 | ₩18,875 | -1.05% | 371.4만 |
|---|
| 2026.05.18 | ₩18,808 | ₩19,075 | ₩18,687 | ₩18,942 | +0.71% | 403.8만 |
|---|
| 2026.05.15 | ₩19,075 | ₩19,075 | ₩18,513 | ₩18,821 | -1.33% | 527.7만 |
|---|
| 2026.05.14 | ₩19,463 | ₩19,517 | ₩18,728 | ₩19,182 | -1.44% | 477.1만 |
|---|
| 2026.05.13 | ₩18,995 | ₩19,931 | ₩18,848 | ₩19,717 | +3.80% | 481.5만 |
|---|
| 2026.05.12 | ₩19,142 | ₩19,396 | ₩18,861 | ₩18,995 | -0.77% | 319.3만 |
|---|
| 2026.05.11 | ₩18,728 | ₩19,329 | ₩18,728 | ₩19,142 | +2.21% | 255.1만 |
|---|
| 2026.05.08 | ₩19,182 | ₩19,383 | ₩18,741 | ₩18,754 | -2.23% | 422.4만 |
|---|
| 2026.05.07 | ₩19,169 | ₩19,403 | ₩18,714 | ₩19,049 | -0.63% | 556.6만 |
|---|
| 2026.05.06 | ₩18,554 | ₩19,370 | ₩18,500 | ₩19,222 | +3.60% | 323.1만 |
|---|
| 2026.05.05 | ₩18,433 | ₩18,734 | ₩18,293 | ₩18,513 | +0.44% | 193.7만 |
|---|
| 2026.05.04 | ₩18,259 | ₩18,729 | ₩18,192 | ₩18,433 | +0.95% | 208.6만 |
|---|
| 2026.05.01 | ₩18,487 | ₩18,554 | ₩17,972 | ₩18,259 | -1.23% | 201.3만 |
|---|
| 2026.04.30 | ₩18,206 | ₩18,259 | ₩17,631 | ₩18,085 | -0.66% | 383.4만 |
|---|
| 2026.04.29 | ₩18,460 | ₩18,460 | ₩17,784 | ₩18,126 | -1.81% | 320.9만 |
|---|
| 2026.04.28 | ₩18,273 | ₩18,580 | ₩18,059 | ₩18,340 | +0.37% | 248.2만 |
|---|
| 2026.04.27 | ₩18,206 | ₩18,326 | ₩17,885 | ₩18,246 | +0.22% | 346.3만 |
|---|
| 2026.04.24 | ₩18,019 | ₩18,286 | ₩17,891 | ₩18,219 | +1.11% | 237.4만 |
|---|
| 2026.04.23 | ₩18,085 | ₩18,580 | ₩17,617 | ₩17,831 | -1.41% | 472.7만 |
|---|
| 2026.04.22 | ₩18,487 | ₩18,781 | ₩18,152 | ₩18,259 | -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 | ₩19,523 | ₩18,928 | ₩19,008 | -1.86% | 405.4만 |
|---|
| 2026.04.16 | ₩19,343 | ₩19,677 | ₩19,169 | ₩19,196 | -0.76% | 359.2만 |
|---|
| 2026.04.15 | ₩18,440 | ₩19,236 | ₩18,126 | ₩19,035 | +3.23% | 492.9만 |
|---|
| 2026.04.14 | ₩17,791 | ₩18,380 | ₩17,784 | ₩18,059 | +1.50% | 309.1만 |
|---|
| 2026.04.13 | ₩17,256 | ₩17,677 | ₩17,189 | ₩17,617 | +2.09% | 265.4만 |
|---|
| 2026.04.10 | ₩17,657 | ₩17,744 | ₩17,390 | ₩17,457 | -1.14% | 219.5만 |
|---|
| 2026.04.09 | ₩17,791 | ₩17,885 | ₩17,524 | ₩17,564 | -1.28% | 286.5만 |
|---|
| 2026.04.08 | ₩18,460 | ₩18,600 | ₩18,019 | ₩18,045 | -2.25% | 265.7만 |
|---|
| 2026.04.07 | ₩17,992 | ₩18,019 | ₩17,490 | ₩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 | ₩18,085 | +0.97% | 257만 |
|---|
| 2026.04.01 | ₩18,166 | ₩18,540 | ₩17,905 | ₩18,032 | -0.74% | 379.4만 |
|---|
| 2026.03.31 | ₩17,992 | ₩18,112 | ₩17,704 | ₩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 | ₩18,112 | ₩17,443 | ₩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 | ₩17,871 | -1.62% | 505.7만 |
|---|
| 2026.03.24 | ₩17,671 | ₩18,065 | ₩17,470 | ₩17,738 | +0.38% | 765.2만 |
|---|
| 2026.03.23 | ₩18,493 | ₩18,554 | ₩17,651 | ₩17,858 | -3.44% | 496.6만 |
|---|
| 2026.03.20 | ₩17,791 | ₩18,392 | ₩17,550 | ₩18,233 | +2.48% | 981.3만 |
|---|
| 2026.03.19 | ₩18,099 | ₩18,406 | ₩17,657 | ₩17,925 | -0.96% | 1017.5만 |
|---|
| 2026.03.18 | ₩19,129 | ₩19,564 | ₩18,299 | ₩18,313 | -4.27% | 637.3만 |
|---|
| 2026.03.17 | ₩19,396 | ₩19,878 | ₩19,169 | ₩19,463 | +0.34% | 440.5만 |
|---|
| 2026.03.16 | ₩19,182 | ₩19,704 | ₩19,169 | ₩19,196 | +0.07% | 389.3만 |
|---|
| 2026.03.13 | ₩19,035 | ₩19,296 | ₩18,901 | ₩18,955 | -0.42% | 318.3만 |
|---|
| 2026.03.12 | ₩19,062 | ₩19,350 | ₩18,794 | ₩18,901 | -0.84% | 458.9만 |
|---|
| 2026.03.11 | ₩20,186 | ₩20,239 | ₩19,216 | ₩19,236 | -4.71% | 470.7만 |
|---|
| 2026.03.10 | ₩20,480 | ₩20,697 | ₩19,851 | ₩20,105 | -1.83% | 563.5만 |
|---|
| 2026.03.09 | ₩19,958 | ₩20,319 | ₩19,651 | ₩20,159 | +1.01% | 572.4만 |
|---|
| 2026.03.06 | ₩20,507 | ₩20,801 | ₩20,226 | ₩20,252 | -1.24% | 508.5만 |
|---|
| 2026.03.05 | ₩21,175 | ₩21,296 | ₩20,620 | ₩20,788 | -1.83% | 321.4만 |
|---|
| 2026.03.04 | ₩21,189 | ₩21,376 | ₩20,975 | ₩21,229 | +0.19% | 487.9만 |
|---|
| 2026.03.03 | ₩21,336 | ₩21,456 | ₩20,888 | ₩21,282 | -0.25% | 335.6만 |
|---|
| 2026.03.02 | ₩21,015 | ₩21,871 | ₩20,895 | ₩21,644 | +2.99% | 322.1만 |
|---|
| 2026.02.27 | ₩21,751 | ₩21,905 | ₩21,416 | ₩21,510 | -1.11% | 376.1만 |
|---|
| 2026.02.26 | ₩21,711 | ₩22,239 | ₩21,403 | ₩21,831 | +0.55% | 348.8만 |
|---|
| 2026.02.25 | ₩22,085 | ₩22,219 | ₩21,604 | ₩21,724 | -1.64% | 386.8만 |
|---|
| 2026.02.24 | ₩21,751 | ₩22,005 | ₩21,416 | ₩21,871 | +0.55% | 555.4만 |
|---|
| 2026.02.23 | ₩23,302 | ₩23,530 | ₩21,744 | ₩21,804 | -6.43% | 426.9만 |
|---|
| 2026.02.20 | ₩22,861 | ₩23,690 | ₩22,781 | ₩23,383 | +2.28% | 209.2만 |
|---|
| 2026.02.19 | ₩23,236 | ₩23,409 | ₩23,008 | ₩23,021 | -0.92% | 133만 |
|---|
| 2026.02.18 | ₩23,249 | ₩23,530 | ₩23,142 | ₩23,236 | -0.06% | 179.3만 |
|---|
| 2026.02.17 | ₩23,035 | ₩23,429 | ₩22,901 | ₩23,142 | +0.46% | 311.5만 |
|---|
| 2026.02.13 | ₩23,316 | ₩23,490 | ₩23,068 | ₩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 | ₩25,001 | ₩23,771 | ₩24,533 | -1.40% | 262.3만 |
|---|
| 2026.02.10 | ₩24,480 | ₩25,262 | ₩24,185 | ₩25,015 | +2.19% | 266.2만 |
|---|
| 2026.02.09 | ₩23,771 | ₩24,346 | ₩23,704 | ₩24,279 | +2.14% | 278.9만 |
|---|
| 2026.02.06 | ₩23,543 | ₩23,998 | ₩23,048 | ₩23,971 | +1.82% | 301.4만 |
|---|
| 2026.02.05 | ₩23,771 | ₩23,998 | ₩23,035 | ₩23,396 | -1.58% | 381.7만 |
|---|
| 2026.02.04 | ₩24,212 | ₩24,212 | ₩23,236 | ₩23,423 | -3.26% | 612.3만 |
|---|
| 2026.02.03 | ₩25,148 | ₩25,202 | ₩24,145 | ₩24,346 | -3.19% | 504.2만 |
|---|
| 2026.02.02 | ₩24,948 | ₩25,269 | ₩24,653 | ₩25,148 | +0.80% | 289.9만 |
|---|
| 2026.01.30 | ₩24,894 | ₩25,144 | ₩24,707 | ₩24,774 | -0.48% | 332.7만 |
|---|
| 2026.01.29 | ₩25,189 | ₩25,590 | ₩24,901 | ₩25,282 | +0.37% | 373.6만 |
|---|
| 2026.01.28 | ₩25,844 | ₩26,152 | ₩25,135 | ₩25,189 | -2.54% | 256.8만 |
|---|
| 2026.01.27 | ₩25,536 | ₩25,991 | ₩25,356 | ₩25,790 | +1.00% | 305.3만 |
|---|
| 2026.01.26 | ₩25,804 | ₩25,804 | ₩25,349 | ₩25,416 | -1.50% | 286.6만 |
|---|
| 2026.01.23 | ₩25,697 | ₩26,085 | ₩25,436 | ₩25,764 | +0.26% | 273.8만 |
|---|
| 2026.01.22 | ₩25,416 | ₩25,610 | ₩25,282 | ₩25,483 | +0.26% | 468.5만 |
|---|
| 2026.01.21 | ₩25,724 | ₩26,018 | ₩24,858 | ₩25,349 | -1.46% | 331.1만 |
|---|
| 2026.01.20 | ₩25,082 | ₩25,657 | ₩24,921 | ₩25,443 | +1.44% | 459.7만 |
|---|
| 2026.01.16 | ₩25,483 | ₩25,897 | ₩25,403 | ₩25,777 | +1.15% | 496.6만 |
|---|
| 2026.01.15 | ₩26,219 | ₩26,540 | ₩25,590 | ₩25,683 | -2.04% | 232.2만 |
|---|
| 2026.01.14 | ₩25,603 | ₩26,479 | ₩25,282 | ₩26,205 | +2.35% | 411.4만 |
|---|
| 2026.01.13 | ₩25,750 | ₩25,811 | ₩25,349 | ₩25,576 | -0.68% | 302.5만 |
|---|
| 2026.01.12 | ₩25,884 | ₩26,326 | ₩25,630 | ₩25,750 | -0.52% | 399.2만 |
|---|
| 2026.01.09 | ₩26,085 | ₩26,339 | ₩25,576 | ₩25,697 | -1.49% | 431만 |
|---|
| 2026.01.08 | ₩26,700 | ₩26,807 | ₩26,205 | ₩26,339 | -1.35% | 433.2만 |
|---|
| 2026.01.07 | ₩27,289 | ₩27,289 | ₩26,520 | ₩26,660 | -2.30% | 414.7만 |
|---|
| 2026.01.06 | ₩27,690 | ₩27,757 | ₩26,633 | ₩26,687 | -3.62% | 627만 |
|---|
| 2026.01.05 | ₩27,958 | ₩28,894 | ₩27,730 | ₩28,533 | +2.06% | 242.8만 |
|---|
| 2026.01.02 | ₩27,797 | ₩28,486 | ₩27,590 | ₩27,971 | +0.63% | 296.7만 |
|---|
| 2025.12.31 | ₩27,208 | ₩27,422 | ₩27,008 | ₩27,262 | +0.20% | 218.2만 |
|---|
| 2025.12.30 | ₩27,850 | ₩27,944 | ₩27,315 | ₩27,356 | -1.78% | 119.6만 |
|---|
| 2025.12.29 | ₩27,797 | ₩28,319 | ₩27,425 | ₩27,810 | +0.05% | 108.2만 |
|---|
| 2025.12.26 | ₩28,359 | ₩28,359 | ₩28,078 | ₩28,158 | -0.71% | 67.3만 |
|---|
| 2025.12.24 | ₩27,998 | ₩28,359 | ₩27,998 | ₩28,118 | +0.43% | 52.6만 |
|---|
| 2025.12.23 | ₩28,078 | ₩28,359 | ₩27,917 | ₩28,118 | +0.14% | 96.3만 |
|---|
| 2025.12.22 | ₩27,850 | ₩28,305 | ₩27,850 | ₩28,131 | +1.01% | 153.9만 |
|---|
| 2025.12.19 | ₩28,666 | ₩28,967 | ₩27,703 | ₩27,850 | -2.85% | 491만 |
|---|
| 2025.12.18 | ₩27,663 | ₩28,760 | ₩27,663 | ₩28,586 | +3.34% | 304.6만 |
|---|
| 2025.12.17 | ₩27,075 | ₩27,489 | ₩26,927 | ₩27,168 | +0.35% | 213.3만 |
|---|
| 2025.12.16 | ₩26,713 | ₩27,463 | ₩26,713 | ₩27,021 | +1.15% | 204.5만 |
|---|
| 2025.12.15 | ₩26,700 | ₩26,934 | ₩26,112 | ₩26,794 | +0.35% | 377.8만 |
|---|
| 2025.12.12 | ₩27,289 | ₩27,396 | ₩26,513 | ₩26,700 | -2.16% | 602.3만 |
|---|
| 2025.12.11 | ₩27,770 | ₩27,984 | ₩26,754 | ₩27,101 | -2.41% | 299만 |
|---|
| 2025.12.10 | ₩28,493 | ₩28,533 | ₩27,944 | ₩28,038 | -1.60% | 104.8만 |
|---|
| 2025.12.09 | ₩28,319 | ₩28,881 | ₩27,730 | ₩28,479 | +0.57% | 206만 |
|---|
| 2025.12.08 | ₩28,934 | ₩29,188 | ₩28,412 | ₩28,640 | -1.02% | 256.7만 |
|---|
| 2025.12.05 | ₩28,185 | ₩29,215 | ₩27,984 | ₩29,121 | +3.32% | 360.5만 |
|---|
| 2025.12.04 | ₩28,827 | ₩28,954 | ₩27,984 | ₩28,185 | -2.23% | 211.1만 |
|---|
| 2025.12.03 | ₩29,242 | ₩29,583 | ₩28,808 | ₩28,934 | -1.05% | 191.2만 |
|---|
| 2025.12.02 | ₩29,844 | ₩29,870 | ₩29,108 | ₩29,456 | -1.30% | 296.9만 |
|---|
| 2025.12.01 | ₩29,563 | ₩30,078 | ₩28,807 | ₩29,830 | +0.90% | 240.8만 |
|---|
| 2025.11.28 | ₩29,429 | ₩29,884 | ₩29,215 | ₩29,563 | +0.45% | 157.3만 |
|---|
| 2025.11.26 | ₩29,161 | ₩29,643 | ₩28,867 | ₩29,322 | +0.55% | 231.9만 |
|---|
| 2025.11.25 | ₩28,065 | ₩29,202 | ₩28,031 | ₩29,095 | +3.67% | 378.7만 |
|---|
| 2025.11.24 | ₩27,503 | ₩28,185 | ₩27,222 | ₩28,091 | +2.14% | 460.9만 |
|---|
| 2025.11.21 | ₩27,222 | ₩27,516 | ₩26,954 | ₩27,342 | +0.44% | 323만 |
|---|
| 2025.11.20 | ₩27,984 | ₩28,292 | ₩27,115 | ₩27,262 | -2.58% | 321.8만 |
|---|
| 2025.11.19 | ₩27,770 | ₩28,118 | ₩27,168 | ₩28,091 | +1.16% | 495.3만 |
|---|
| 2025.11.18 | ₩25,610 | ₩28,105 | ₩25,443 | ₩27,810 | +8.59% | 448.6만 |
|---|
| 2025.11.17 | ₩27,262 | ₩28,105 | ₩27,115 | ₩27,449 | +0.69% | 244만 |
|---|
| 2025.11.14 | ₩27,262 | ₩28,305 | ₩27,195 | ₩27,503 | +0.88% | 235.6만 |
|---|
| 2025.11.13 | ₩28,493 | ₩28,814 | ₩27,871 | ₩27,931 | -1.97% | 281.4만 |
|---|
| 2025.11.12 | ₩28,292 | ₩28,559 | ₩27,677 | ₩28,546 | +0.90% | 276.5만 |
|---|
| 2025.11.11 | ₩28,399 | ₩28,573 | ₩28,091 | ₩28,238 | -0.57% | 333만 |
|---|
| 2025.11.10 | ₩28,332 | ₩28,606 | ₩27,817 | ₩28,279 | -0.19% | 357.4만 |
|---|
| 2025.11.07 | ₩27,917 | ₩28,372 | ₩27,376 | ₩28,198 | +1.01% | 388.1만 |
|---|
| 2025.11.06 | ₩28,279 | ₩28,760 | ₩27,663 | ₩28,212 | -0.24% | 435.7만 |
|---|
| 2025.11.05 | ₩28,747 | ₩29,161 | ₩27,904 | ₩28,051 | -2.42% | 577만 |
|---|
| 2025.11.04 | ₩29,349 | ₩29,509 | ₩28,416 | ₩28,827 | -1.78% | 397.4만 |
|---|
| 2025.11.03 | ₩29,844 | ₩30,312 | ₩29,523 | ₩30,232 | +1.30% | 197만 |
|---|
| 2025.10.31 | ₩29,656 | ₩30,232 | ₩29,396 | ₩29,643 | -0.05% | 231만 |
|---|
| 2025.10.30 | ₩30,031 | ₩30,125 | ₩29,335 | ₩29,884 | -0.49% | 461.2만 |
|---|
| 2025.10.29 | ₩29,790 | ₩30,285 | ₩29,683 | ₩30,084 | +0.99% | 113.2만 |
|---|
| 2025.10.28 | ₩29,630 | ₩29,870 | ₩29,161 | ₩29,737 | +0.36% | 211.9만 |
|---|
| 2025.10.27 | ₩30,018 | ₩30,512 | ₩29,710 | ₩29,937 | -0.27% | 190.5만 |
|---|
| 2025.10.24 | ₩29,937 | ₩30,308 | ₩29,429 | ₩29,616 | -1.07% | 214.1만 |
|---|
| 2025.10.23 | ₩29,295 | ₩29,997 | ₩29,108 | ₩29,656 | +1.23% | 196.3만 |
|---|
| 2025.10.22 | ₩29,095 | ₩29,442 | ₩28,780 | ₩29,175 | +0.28% | 202.9만 |
|---|
| 2025.10.21 | ₩29,589 | ₩29,723 | ₩28,867 | ₩29,416 | -0.59% | 156.2만 |
|---|
| 2025.10.20 | ₩29,309 | ₩29,937 | ₩28,827 | ₩29,710 | +1.37% | 296.1만 |
|---|
| 2025.10.17 | ₩28,325 | ₩29,108 | ₩28,319 | ₩28,994 | +2.36% | 257.3만 |
|---|
| 2025.10.16 | ₩29,429 | ₩29,757 | ₩28,640 | ₩28,760 | -2.27% | 390.9만 |
|---|
| 2025.10.15 | ₩29,476 | ₩30,031 | ₩29,068 | ₩29,429 | -0.16% | 313.5만 |
|---|
| 2025.10.14 | ₩29,469 | ₩29,783 | ₩28,426 | ₩29,335 | -0.45% | 345만 |
|---|
| 2025.10.13 | ₩30,847 | ₩31,422 | ₩30,285 | ₩30,446 | -1.30% | 355만 |
|---|
| 2025.10.10 | ₩31,328 | ₩31,422 | ₩28,399 | ₩29,001 | -7.43% | 388.7만 |
|---|