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 | ₩20,600 | ₩21,270 | ₩20,600 | ₩21,096 | +2.41% | 266.9만 |
| 2026.10.08 | ₩20,023 | ₩20,412 | ₩19,983 | ₩20,359 | +1.67% | 730.1만 |
| 2026.10.07 | ₩20,050 | ₩20,332 | ₩19,909 | ₩20,184 | +0.67% | 240.1만 |
| 2026.10.06 | ₩20,251 | ₩20,513 | ₩20,090 | ₩20,265 | +0.07% | 311.6만 |
| 2026.10.05 | ₩20,077 | ₩20,519 | ₩19,721 | ₩20,251 | +0.87% | 480.5만 |
| 2026.10.02 | ₩19,849 | ₩20,097 | ₩19,742 | ₩19,889 | +0.20% | 486.2만 |
| 2026.10.01 | ₩19,929 | ₩20,077 | ₩19,695 | ₩20,050 | +0.61% | 651.9만 |
| 2026.09.30 | ₩19,044 | ₩19,882 | ₩18,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,849 |
| +4.23% |
| 706.6만 |
| 2026.09.29 | ₩19,138 | ₩19,232 | ₩18,776 | ₩19,004 | -0.70% | 525.1만 |
|---|
| 2026.09.28 | ₩18,467 | ₩19,158 | ₩18,347 | ₩19,017 | +2.98% | 700.1만 |
|---|
| 2026.09.25 | ₩19,111 | ₩19,165 | ₩18,816 | ₩18,923 | -0.98% | 367.6만 |
|---|
| 2026.09.24 | ₩19,205 | ₩19,527 | ₩18,809 | ₩19,071 | -0.70% | 663.7만 |
|---|
| 2026.09.23 | ₩19,661 | ₩19,759 | ₩19,245 | ₩19,326 | -1.71% | 455.2만 |
|---|
| 2026.09.22 | ₩19,433 | ₩19,909 | ₩19,252 | ₩19,876 | +2.28% | 1142만 |
|---|
| 2026.09.21 | ₩19,540 | ₩19,540 | ₩19,071 | ₩19,366 | -0.89% | 1101.3만 |
|---|
| 2026.09.18 | ₩19,876 | ₩20,177 | ₩19,802 | ₩19,849 | -0.13% | 623만 |
|---|
| 2026.09.17 | ₩20,131 | ₩20,184 | ₩19,782 | ₩19,903 | -1.13% | 549.1만 |
|---|
| 2026.09.16 | ₩20,318 | ₩20,419 | ₩19,876 | ₩20,131 | -0.92% | 697.3만 |
|---|
| 2026.09.15 | ₩20,533 | ₩20,721 | ₩20,110 | ₩20,164 | -1.80% | 932.9만 |
|---|
| 2026.09.14 | ₩21,498 | ₩21,498 | ₩20,506 | ₩20,721 | -3.62% | 4211.4만 |
|---|
| 2026.09.11 | ₩21,968 | ₩22,786 | ₩21,968 | ₩22,048 | +0.37% | 658.5만 |
|---|
| 2026.09.10 | ₩21,633 | ₩22,270 | ₩21,498 | ₩22,008 | +1.74% | 946.2만 |
|---|
| 2026.09.09 | ₩22,290 | ₩22,437 | ₩21,411 | ₩21,552 | -3.31% | 800.2만 |
|---|
| 2026.09.08 | ₩22,531 | ₩23,014 | ₩22,236 | ₩22,290 | -1.07% | 804.1만 |
|---|
| 2026.09.04 | ₩22,679 | ₩22,927 | ₩22,592 | ₩22,692 | +0.06% | 455.3만 |
|---|
| 2026.09.03 | ₩23,215 | ₩23,322 | ₩22,524 | ₩22,585 | -2.72% | 604.8만 |
|---|
| 2026.09.02 | ₩23,671 | ₩23,845 | ₩23,175 | ₩23,202 | -1.98% | 538.7만 |
|---|
| 2026.09.01 | ₩23,188 | ₩23,725 | ₩22,947 | ₩23,537 | +1.50% | 954.6만 |
|---|
| 2026.08.31 | ₩23,738 | ₩23,805 | ₩23,155 | ₩23,282 | -1.92% | 662.9만 |
|---|
| 2026.08.28 | ₩24,342 | ₩24,409 | ₩23,658 | ₩23,872 | -1.93% | 972만 |
|---|
| 2026.08.27 | ₩24,811 | ₩25,099 | ₩23,946 | ₩24,141 | -2.70% | 1194.2만 |
|---|
| 2026.08.26 | ₩22,491 | ₩25,931 | ₩22,290 | ₩25,267 | +12.34% | 2567.6만 |
|---|
| 2026.08.25 | ₩20,493 | ₩22,075 | ₩20,399 | ₩21,847 | +6.61% | 1434.8만 |
|---|
| 2026.08.24 | ₩21,391 | ₩21,646 | ₩20,211 | ₩20,707 | -3.20% | 502만 |
|---|
| 2026.08.21 | ₩21,257 | ₩21,492 | ₩20,949 | ₩21,391 | +0.63% | 475.3만 |
|---|
| 2026.08.20 | ₩21,297 | ₩21,405 | ₩20,808 | ₩21,163 | -0.63% | 586만 |
|---|
| 2026.08.19 | ₩21,190 | ₩21,633 | ₩20,855 | ₩21,566 | +1.77% | 652만 |
|---|
| 2026.08.18 | ₩21,069 | ₩21,405 | ₩20,895 | ₩21,190 | +0.57% | 558.5만 |
|---|
| 2026.08.17 | ₩20,895 | ₩21,190 | ₩20,546 | ₩20,855 | -0.19% | 337.7만 |
|---|
| 2026.08.14 | ₩20,788 | ₩20,868 | ₩19,849 | ₩20,801 | +0.06% | 523.8만 |
|---|
| 2026.08.13 | ₩21,539 | ₩21,539 | ₩20,459 | ₩20,680 | -3.99% | 555.2만 |
|---|
| 2026.08.12 | ₩22,142 | ₩22,276 | ₩21,311 | ₩21,579 | -2.54% | 369.9만 |
|---|
| 2026.08.11 | ₩22,706 | ₩22,706 | ₩21,861 | ₩22,464 | -1.06% | 388.9만 |
|---|
| 2026.08.10 | ₩22,129 | ₩23,430 | ₩22,062 | ₩23,416 | +5.82% | 441.6만 |
|---|
| 2026.08.07 | ₩21,726 | ₩22,243 | ₩21,633 | ₩22,089 | +1.67% | 176.3만 |
|---|
| 2026.08.06 | ₩21,304 | ₩21,653 | ₩21,264 | ₩21,579 | +1.29% | 287.1만 |
|---|
| 2026.08.05 | ₩22,223 | ₩22,303 | ₩21,700 | ₩21,713 | -2.29% | 203.2만 |
|---|
| 2026.08.04 | ₩21,820 | ₩22,290 | ₩21,659 | ₩22,062 | +1.11% | 181.4만 |
|---|
| 2026.08.03 | ₩22,035 | ₩22,263 | ₩21,452 | ₩22,075 | +0.18% | 217.7만 |
|---|
| 2026.07.31 | ₩21,700 | ₩22,022 | ₩21,331 | ₩21,834 | +0.62% | 378.7만 |
|---|
| 2026.07.30 | ₩21,740 | ₩22,008 | ₩21,311 | ₩21,995 | +1.17% | 239.9만 |
|---|
| 2026.07.29 | ₩21,566 | ₩22,089 | ₩21,539 | ₩21,592 | +0.12% | 316.6만 |
|---|
| 2026.07.28 | ₩20,868 | ₩21,324 | ₩20,734 | ₩21,217 | +1.67% | 567.3만 |
|---|
| 2026.07.27 | ₩21,096 | ₩21,324 | ₩20,312 | ₩21,096 | 0.00% | 503.1만 |
|---|
| 2026.07.24 | ₩20,519 | ₩20,848 | ₩20,285 | ₩20,680 | +0.78% | 194.4만 |
|---|
| 2026.07.23 | ₩20,734 | ₩20,868 | ₩20,265 | ₩20,452 | -1.36% | 291.5만 |
|---|
| 2026.07.22 | ₩21,163 | ₩21,190 | ₩20,392 | ₩20,654 | -2.41% | 254.4만 |
|---|
| 2026.07.21 | ₩21,190 | ₩21,311 | ₩20,949 | ₩21,163 | -0.13% | 338.9만 |
|---|
| 2026.07.20 | ₩20,278 | ₩21,042 | ₩20,097 | ₩20,908 | +3.11% | 302.8만 |
|---|
| 2026.07.17 | ₩19,889 | ₩20,090 | ₩19,607 | ₩19,996 | +0.54% | 232만 |
|---|
| 2026.07.16 | ₩20,117 | ₩20,439 | ₩19,862 | ₩20,318 | +1.00% | 284.9만 |
|---|
| 2026.07.15 | ₩19,339 | ₩20,506 | ₩19,178 | ₩19,983 | +3.33% | 369.9만 |
|---|
| 2026.07.14 | ₩19,084 | ₩19,259 | ₩18,809 | ₩19,084 | 0.00% | 226.9만 |
|---|
| 2026.07.13 | ₩18,588 | ₩19,178 | ₩18,548 | ₩19,151 | +3.03% | 208.2만 |
|---|
| 2026.07.10 | ₩19,286 | ₩19,715 | ₩18,454 | ₩18,454 | -4.31% | 176.4만 |
|---|
| 2026.07.09 | ₩19,078 | ₩19,259 | ₩18,897 | ₩19,125 | +0.25% | 371.9만 |
|---|
| 2026.07.08 | ₩19,044 | ₩19,406 | ₩18,850 | ₩19,165 | +0.63% | 343.2만 |
|---|
| 2026.07.07 | ₩18,360 | ₩18,977 | ₩18,333 | ₩18,803 | +2.41% | 436.7만 |
|---|
| 2026.07.06 | ₩17,743 | ₩18,360 | ₩17,683 | ₩18,333 | +3.33% | 386만 |
|---|
| 2026.07.02 | ₩17,985 | ₩18,038 | ₩17,408 | ₩17,435 | -3.06% | 226.8만 |
|---|
| 2026.07.01 | ₩17,462 | ₩18,139 | ₩17,314 | ₩18,079 | +3.53% | 265.3만 |
|---|
| 2026.06.30 | ₩17,488 | ₩17,488 | ₩17,207 | ₩17,260 | -1.30% | 299만 |
|---|
| 2026.06.29 | ₩17,864 | ₩18,199 | ₩17,334 | ₩17,395 | -2.63% | 318.9만 |
|---|
| 2026.06.26 | ₩16,858 | ₩17,864 | ₩16,858 | ₩17,824 | +5.73% | 519.8만 |
|---|
| 2026.06.25 | ₩17,623 | ₩17,623 | ₩16,913 | ₩16,965 | -3.73% | 624.1만 |
|---|
| 2026.06.24 | ₩17,623 | ₩17,965 | ₩17,448 | ₩17,623 | 0.00% | 262.7만 |
|---|
| 2026.06.23 | ₩17,971 | ₩18,132 | ₩17,334 | ₩17,623 | -1.94% | 420.3만 |
|---|
| 2026.06.22 | ₩18,146 | ₩18,280 | ₩17,851 | ₩18,213 | +0.37% | 250.8만 |
|---|
| 2026.06.18 | ₩17,985 | ₩18,501 | ₩17,837 | ₩18,374 | +2.16% | 686.2만 |
|---|
| 2026.06.17 | ₩17,757 | ₩18,380 | ₩17,703 | ₩18,065 | +1.74% | 350.8만 |
|---|
| 2026.06.16 | ₩18,964 | ₩19,044 | ₩17,629 | ₩17,703 | -6.65% | 422.4만 |
|---|
| 2026.06.15 | ₩18,454 | ₩19,084 | ₩18,454 | ₩19,044 | +3.20% | 325.7만 |
|---|
| 2026.06.12 | ₩18,642 | ₩18,830 | ₩18,374 | ₩18,374 | -1.44% | 268.4만 |
|---|
| 2026.06.11 | ₩17,757 | ₩18,447 | ₩17,488 | ₩18,414 | +3.70% | 511.1만 |
|---|
| 2026.06.10 | ₩17,958 | ₩18,327 | ₩17,710 | ₩17,757 | -1.12% | 223만 |
|---|
| 2026.06.09 | ₩18,414 | ₩18,441 | ₩17,649 | ₩18,079 | -1.82% | 338.2만 |
|---|
| 2026.06.08 | ₩19,205 | ₩19,447 | ₩18,219 | ₩18,280 | -4.82% | 316.6만 |
|---|
| 2026.06.05 | ₩19,420 | ₩19,621 | ₩18,769 | ₩18,816 | -3.11% | 527.3만 |
|---|
| 2026.06.04 | ₩18,991 | ₩19,480 | ₩18,970 | ₩19,098 | +0.56% | 359.4만 |
|---|
| 2026.06.03 | ₩19,433 | ₩19,433 | ₩18,736 | ₩18,910 | -2.69% | 415.3만 |
|---|
| 2026.06.02 | ₩19,044 | ₩19,735 | ₩18,910 | ₩19,661 | +3.24% | 501.4만 |
|---|
| 2026.06.01 | ₩18,213 | ₩19,004 | ₩18,213 | ₩18,830 | +3.39% | 241.9만 |
|---|
| 2026.05.29 | ₩18,025 | ₩18,394 | ₩17,770 | ₩18,199 | +0.97% | 520.4만 |
|---|
| 2026.05.28 | ₩17,931 | ₩18,126 | ₩17,462 | ₩18,065 | +0.75% | 386.3만 |
|---|
| 2026.05.27 | ₩17,837 | ₩18,293 | ₩17,824 | ₩17,891 | +0.30% | 512.9만 |
|---|
| 2026.05.26 | ₩18,441 | ₩18,561 | ₩17,757 | ₩17,851 | -3.20% | 401.8만 |
|---|
| 2026.05.22 | ₩18,186 | ₩18,682 | ₩17,938 | ₩18,441 | +1.40% | 640.4만 |
|---|
| 2026.05.21 | ₩18,307 | ₩18,695 | ₩18,025 | ₩18,508 | +1.10% | 576.9만 |
|---|
| 2026.05.20 | ₩17,730 | ₩18,883 | ₩17,542 | ₩18,870 | +6.43% | 470.5만 |
|---|
| 2026.05.19 | ₩19,125 | ₩19,326 | ₩18,883 | ₩18,923 | -1.05% | 371.4만 |
|---|
| 2026.05.18 | ₩18,856 | ₩19,125 | ₩18,736 | ₩18,991 | +0.71% | 403.8만 |
|---|
| 2026.05.15 | ₩19,125 | ₩19,125 | ₩18,561 | ₩18,870 | -1.33% | 527.7만 |
|---|
| 2026.05.14 | ₩19,514 | ₩19,567 | ₩18,776 | ₩19,232 | -1.44% | 477.1만 |
|---|
| 2026.05.13 | ₩19,044 | ₩19,983 | ₩18,897 | ₩19,768 | +3.80% | 481.5만 |
|---|
| 2026.05.12 | ₩19,192 | ₩19,447 | ₩18,910 | ₩19,044 | -0.77% | 319.3만 |
|---|
| 2026.05.11 | ₩18,776 | ₩19,379 | ₩18,776 | ₩19,192 | +2.21% | 255.1만 |
|---|
| 2026.05.08 | ₩19,232 | ₩19,433 | ₩18,789 | ₩18,803 | -2.23% | 422.4만 |
|---|
| 2026.05.07 | ₩19,219 | ₩19,453 | ₩18,763 | ₩19,098 | -0.63% | 556.6만 |
|---|
| 2026.05.06 | ₩18,602 | ₩19,420 | ₩18,548 | ₩19,272 | +3.60% | 323.1만 |
|---|
| 2026.05.05 | ₩18,481 | ₩18,783 | ₩18,340 | ₩18,561 | +0.44% | 193.7만 |
|---|
| 2026.05.04 | ₩18,307 | ₩18,777 | ₩18,240 | ₩18,481 | +0.95% | 208.6만 |
|---|
| 2026.05.01 | ₩18,535 | ₩18,602 | ₩18,018 | ₩18,307 | -1.23% | 201.3만 |
|---|
| 2026.04.30 | ₩18,253 | ₩18,307 | ₩17,676 | ₩18,132 | -0.66% | 383.4만 |
|---|
| 2026.04.29 | ₩18,508 | ₩18,508 | ₩17,830 | ₩18,172 | -1.81% | 320.9만 |
|---|
| 2026.04.28 | ₩18,320 | ₩18,628 | ₩18,105 | ₩18,387 | +0.37% | 248.2만 |
|---|
| 2026.04.27 | ₩18,253 | ₩18,374 | ₩17,931 | ₩18,293 | +0.22% | 346.3만 |
|---|
| 2026.04.24 | ₩18,065 | ₩18,333 | ₩17,938 | ₩18,266 | +1.11% | 237.4만 |
|---|
| 2026.04.23 | ₩18,132 | ₩18,628 | ₩17,663 | ₩17,877 | -1.41% | 472.7만 |
|---|
| 2026.04.22 | ₩18,535 | ₩18,830 | ₩18,199 | ₩18,307 | -1.23% | 496.3만 |
|---|
| 2026.04.21 | ₩18,883 | ₩18,944 | ₩18,126 | ₩18,535 | -1.85% | 686.7만 |
|---|
| 2026.04.20 | ₩18,830 | ₩19,185 | ₩18,776 | ₩18,897 | +0.36% | 407.2만 |
|---|
| 2026.04.17 | ₩19,420 | ₩19,574 | ₩18,977 | ₩19,058 | -1.86% | 405.4만 |
|---|
| 2026.04.16 | ₩19,393 | ₩19,728 | ₩19,219 | ₩19,245 | -0.76% | 359.2만 |
|---|
| 2026.04.15 | ₩18,488 | ₩19,286 | ₩18,172 | ₩19,084 | +3.23% | 492.9만 |
|---|
| 2026.04.14 | ₩17,837 | ₩18,427 | ₩17,830 | ₩18,105 | +1.50% | 309.1만 |
|---|
| 2026.04.13 | ₩17,301 | ₩17,723 | ₩17,234 | ₩17,663 | +2.09% | 265.4만 |
|---|
| 2026.04.10 | ₩17,703 | ₩17,790 | ₩17,435 | ₩17,502 | -1.14% | 219.5만 |
|---|
| 2026.04.09 | ₩17,837 | ₩17,931 | ₩17,569 | ₩17,609 | -1.28% | 286.5만 |
|---|
| 2026.04.08 | ₩18,508 | ₩18,649 | ₩18,065 | ₩18,092 | -2.25% | 265.7만 |
|---|
| 2026.04.07 | ₩18,038 | ₩18,065 | ₩17,535 | ₩17,649 | -2.16% | 469.2만 |
|---|
| 2026.04.06 | ₩18,105 | ₩18,333 | ₩17,998 | ₩18,105 | 0.00% | 179.4만 |
|---|
| 2026.04.02 | ₩17,958 | ₩18,280 | ₩17,629 | ₩18,132 | +0.97% | 257만 |
|---|
| 2026.04.01 | ₩18,213 | ₩18,588 | ₩17,951 | ₩18,079 | -0.74% | 379.4만 |
|---|
| 2026.03.31 | ₩18,038 | ₩18,159 | ₩17,750 | ₩17,958 | -0.45% | 649.3만 |
|---|
| 2026.03.30 | ₩17,690 | ₩18,172 | ₩17,690 | ₩17,891 | +1.14% | 474.4만 |
|---|
| 2026.03.27 | ₩18,079 | ₩18,159 | ₩17,488 | ₩17,609 | -2.60% | 671.6만 |
|---|
| 2026.03.26 | ₩17,676 | ₩18,186 | ₩17,609 | ₩18,172 | +2.81% | 451.4만 |
|---|
| 2026.03.25 | ₩18,213 | ₩18,575 | ₩17,716 | ₩17,918 | -1.62% | 505.7만 |
|---|
| 2026.03.24 | ₩17,716 | ₩18,112 | ₩17,515 | ₩17,784 | +0.38% | 765.2만 |
|---|
| 2026.03.23 | ₩18,541 | ₩18,602 | ₩17,696 | ₩17,904 | -3.44% | 496.6만 |
|---|
| 2026.03.20 | ₩17,837 | ₩18,439 | ₩17,596 | ₩18,280 | +2.48% | 981.3만 |
|---|
| 2026.03.19 | ₩18,146 | ₩18,454 | ₩17,703 | ₩17,971 | -0.96% | 1017.5만 |
|---|
| 2026.03.18 | ₩19,178 | ₩19,614 | ₩18,347 | ₩18,360 | -4.27% | 637.3만 |
|---|
| 2026.03.17 | ₩19,447 | ₩19,929 | ₩19,219 | ₩19,514 | +0.34% | 440.5만 |
|---|
| 2026.03.16 | ₩19,232 | ₩19,755 | ₩19,219 | ₩19,245 | +0.07% | 389.3만 |
|---|
| 2026.03.13 | ₩19,084 | ₩19,346 | ₩18,950 | ₩19,004 | -0.42% | 318.3만 |
|---|
| 2026.03.12 | ₩19,111 | ₩19,400 | ₩18,843 | ₩18,950 | -0.84% | 458.9만 |
|---|
| 2026.03.11 | ₩20,238 | ₩20,291 | ₩19,265 | ₩19,286 | -4.71% | 470.7만 |
|---|
| 2026.03.10 | ₩20,533 | ₩20,750 | ₩19,903 | ₩20,157 | -1.83% | 563.5만 |
|---|
| 2026.03.09 | ₩20,010 | ₩20,372 | ₩19,701 | ₩20,211 | +1.01% | 572.4만 |
|---|
| 2026.03.06 | ₩20,560 | ₩20,855 | ₩20,278 | ₩20,305 | -1.24% | 508.5만 |
|---|
| 2026.03.05 | ₩21,230 | ₩21,351 | ₩20,674 | ₩20,841 | -1.83% | 321.4만 |
|---|
| 2026.03.04 | ₩21,244 | ₩21,431 | ₩21,029 | ₩21,284 | +0.19% | 487.9만 |
|---|
| 2026.03.03 | ₩21,391 | ₩21,512 | ₩20,942 | ₩21,338 | -0.25% | 335.6만 |
|---|
| 2026.03.02 | ₩21,069 | ₩21,928 | ₩20,949 | ₩21,700 | +2.99% | 322.1만 |
|---|
| 2026.02.27 | ₩21,807 | ₩21,961 | ₩21,472 | ₩21,566 | -1.11% | 376.1만 |
|---|
| 2026.02.26 | ₩21,767 | ₩22,296 | ₩21,458 | ₩21,887 | +0.55% | 348.8만 |
|---|
| 2026.02.25 | ₩22,142 | ₩22,276 | ₩21,659 | ₩21,780 | -1.64% | 386.8만 |
|---|
| 2026.02.24 | ₩21,807 | ₩22,062 | ₩21,472 | ₩21,928 | +0.55% | 555.4만 |
|---|
| 2026.02.23 | ₩23,363 | ₩23,591 | ₩21,800 | ₩21,861 | -6.43% | 426.9만 |
|---|
| 2026.02.20 | ₩22,920 | ₩23,752 | ₩22,840 | ₩23,443 | +2.28% | 209.2만 |
|---|
| 2026.02.19 | ₩23,296 | ₩23,470 | ₩23,068 | ₩23,081 | -0.92% | 133만 |
|---|
| 2026.02.18 | ₩23,309 | ₩23,591 | ₩23,202 | ₩23,296 | -0.06% | 179.3만 |
|---|
| 2026.02.17 | ₩23,094 | ₩23,490 | ₩22,960 | ₩23,202 | +0.46% | 311.5만 |
|---|
| 2026.02.13 | ₩23,376 | ₩23,550 | ₩23,128 | ₩23,229 | -0.63% | 251.9만 |
|---|
| 2026.02.12 | ₩24,409 | ₩24,818 | ₩22,880 | ₩23,631 | -3.19% | 616.8만 |
|---|
| 2026.02.11 | ₩24,945 | ₩25,066 | ₩23,832 | ₩24,597 | -1.40% | 262.3만 |
|---|
| 2026.02.10 | ₩24,543 | ₩25,327 | ₩24,248 | ₩25,079 | +2.19% | 266.2만 |
|---|
| 2026.02.09 | ₩23,832 | ₩24,409 | ₩23,765 | ₩24,342 | +2.14% | 278.9만 |
|---|
| 2026.02.06 | ₩23,604 | ₩24,060 | ₩23,108 | ₩24,033 | +1.82% | 301.4만 |
|---|
| 2026.02.05 | ₩23,832 | ₩24,060 | ₩23,094 | ₩23,457 | -1.58% | 381.7만 |
|---|
| 2026.02.04 | ₩24,275 | ₩24,275 | ₩23,296 | ₩23,483 | -3.26% | 612.3만 |
|---|
| 2026.02.03 | ₩25,213 | ₩25,267 | ₩24,208 | ₩24,409 | -3.19% | 504.2만 |
|---|
| 2026.02.02 | ₩25,012 | ₩25,334 | ₩24,717 | ₩25,213 | +0.80% | 289.9만 |
|---|
| 2026.01.30 | ₩24,959 | ₩25,209 | ₩24,771 | ₩24,838 | -0.48% | 332.7만 |
|---|
| 2026.01.29 | ₩25,254 | ₩25,656 | ₩24,965 | ₩25,348 | +0.37% | 373.6만 |
|---|
| 2026.01.28 | ₩25,911 | ₩26,219 | ₩25,200 | ₩25,254 | -2.54% | 256.8만 |
|---|
| 2026.01.27 | ₩25,602 | ₩26,058 | ₩25,421 | ₩25,857 | +1.00% | 305.3만 |
|---|
| 2026.01.26 | ₩25,871 | ₩25,871 | ₩25,415 | ₩25,482 | -1.50% | 286.6만 |
|---|
| 2026.01.23 | ₩25,763 | ₩26,152 | ₩25,502 | ₩25,830 | +0.26% | 273.8만 |
|---|
| 2026.01.22 | ₩25,482 | ₩25,676 | ₩25,348 | ₩25,549 | +0.26% | 468.5만 |
|---|
| 2026.01.21 | ₩25,790 | ₩26,085 | ₩24,922 | ₩25,415 | -1.46% | 331.1만 |
|---|
| 2026.01.20 | ₩25,146 | ₩25,723 | ₩24,985 | ₩25,508 | +1.44% | 459.7만 |
|---|
| 2026.01.16 | ₩25,549 | ₩25,964 | ₩25,468 | ₩25,844 | +1.15% | 496.6만 |
|---|
| 2026.01.15 | ₩26,286 | ₩26,608 | ₩25,656 | ₩25,750 | -2.04% | 232.2만 |
|---|
| 2026.01.14 | ₩25,669 | ₩26,548 | ₩25,348 | ₩26,273 | +2.35% | 411.4만 |
|---|
| 2026.01.13 | ₩25,817 | ₩25,877 | ₩25,415 | ₩25,643 | -0.68% | 302.5만 |
|---|
| 2026.01.12 | ₩25,951 | ₩26,394 | ₩25,696 | ₩25,817 | -0.52% | 399.2만 |
|---|
| 2026.01.09 | ₩26,152 | ₩26,407 | ₩25,643 | ₩25,763 | -1.49% | 431만 |
|---|
| 2026.01.08 | ₩26,769 | ₩26,876 | ₩26,273 | ₩26,407 | -1.35% | 433.2만 |
|---|
| 2026.01.07 | ₩27,359 | ₩27,359 | ₩26,588 | ₩26,729 | -2.30% | 414.7만 |
|---|
| 2026.01.06 | ₩27,762 | ₩27,829 | ₩26,702 | ₩26,756 | -3.62% | 627만 |
|---|
| 2026.01.05 | ₩28,030 | ₩28,969 | ₩27,802 | ₩28,607 | +2.06% | 242.8만 |
|---|
| 2026.01.02 | ₩27,869 | ₩28,560 | ₩27,661 | ₩28,043 | +0.63% | 296.7만 |
|---|
| 2025.12.31 | ₩27,279 | ₩27,493 | ₩27,078 | ₩27,332 | +0.20% | 218.2만 |
|---|
| 2025.12.30 | ₩27,923 | ₩28,016 | ₩27,386 | ₩27,426 | -1.78% | 119.6만 |
|---|
| 2025.12.29 | ₩27,869 | ₩28,392 | ₩27,496 | ₩27,882 | +0.05% | 108.2만 |
|---|
| 2025.12.26 | ₩28,432 | ₩28,432 | ₩28,151 | ₩28,231 | -0.71% | 67.3만 |
|---|
| 2025.12.24 | ₩28,070 | ₩28,432 | ₩28,070 | ₩28,191 | +0.43% | 52.6만 |
|---|
| 2025.12.23 | ₩28,151 | ₩28,432 | ₩27,990 | ₩28,191 | +0.14% | 96.3만 |
|---|
| 2025.12.22 | ₩27,923 | ₩28,379 | ₩27,923 | ₩28,204 | +1.01% | 153.9만 |
|---|
| 2025.12.19 | ₩28,741 | ₩29,042 | ₩27,775 | ₩27,923 | -2.85% | 491만 |
|---|
| 2025.12.18 | ₩27,735 | ₩28,835 | ₩27,735 | ₩28,660 | +3.34% | 304.6만 |
|---|
| 2025.12.17 | ₩27,145 | ₩27,560 | ₩26,997 | ₩27,239 | +0.35% | 213.3만 |
|---|
| 2025.12.16 | ₩26,783 | ₩27,534 | ₩26,783 | ₩27,091 | +1.15% | 204.5만 |
|---|
| 2025.12.15 | ₩26,769 | ₩27,004 | ₩26,179 | ₩26,863 | +0.35% | 377.8만 |
|---|
| 2025.12.12 | ₩27,359 | ₩27,467 | ₩26,581 | ₩26,769 | -2.16% | 602.3만 |
|---|
| 2025.12.11 | ₩27,842 | ₩28,057 | ₩26,823 | ₩27,171 | -2.41% | 299만 |
|---|
| 2025.12.10 | ₩28,566 | ₩28,607 | ₩28,016 | ₩28,110 | -1.60% | 104.8만 |
|---|
| 2025.12.09 | ₩28,392 | ₩28,955 | ₩27,802 | ₩28,553 | +0.57% | 206만 |
|---|
| 2025.12.08 | ₩29,009 | ₩29,264 | ₩28,486 | ₩28,714 | -1.02% | 256.7만 |
|---|
| 2025.12.05 | ₩28,258 | ₩29,290 | ₩28,057 | ₩29,197 | +3.32% | 360.5만 |
|---|
| 2025.12.04 | ₩28,902 | ₩29,029 | ₩28,057 | ₩28,258 | -2.23% | 211.1만 |
|---|
| 2025.12.03 | ₩29,317 | ₩29,659 | ₩28,883 | ₩29,009 | -1.05% | 191.2만 |
|---|
| 2025.12.02 | ₩29,921 | ₩29,948 | ₩29,183 | ₩29,532 | -1.30% | 296.9만 |
|---|
| 2025.12.01 | ₩29,639 | ₩30,156 | ₩28,881 | ₩29,907 | +0.90% | 240.8만 |
|---|
| 2025.11.28 | ₩29,505 | ₩29,961 | ₩29,290 | ₩29,639 | +0.45% | 157.3만 |
|---|
| 2025.11.26 | ₩29,237 | ₩29,720 | ₩28,942 | ₩29,398 | +0.55% | 231.9만 |
|---|
| 2025.11.25 | ₩28,137 | ₩29,277 | ₩28,104 | ₩29,170 | +3.67% | 378.7만 |
|---|
| 2025.11.24 | ₩27,574 | ₩28,258 | ₩27,292 | ₩28,164 | +2.14% | 460.9만 |
|---|
| 2025.11.21 | ₩27,292 | ₩27,587 | ₩27,024 | ₩27,413 | +0.44% | 323만 |
|---|
| 2025.11.20 | ₩28,057 | ₩28,365 | ₩27,185 | ₩27,332 | -2.58% | 321.8만 |
|---|
| 2025.11.19 | ₩27,842 | ₩28,191 | ₩27,239 | ₩28,164 | +1.16% | 495.3만 |
|---|
| 2025.11.18 | ₩25,676 | ₩28,177 | ₩25,508 | ₩27,882 | +8.59% | 448.6만 |
|---|
| 2025.11.17 | ₩27,332 | ₩28,177 | ₩27,185 | ₩27,520 | +0.69% | 244만 |
|---|
| 2025.11.14 | ₩27,332 | ₩28,379 | ₩27,265 | ₩27,574 | +0.88% | 235.6만 |
|---|
| 2025.11.13 | ₩28,566 | ₩28,888 | ₩27,943 | ₩28,003 | -1.97% | 281.4만 |
|---|
| 2025.11.12 | ₩28,365 | ₩28,633 | ₩27,748 | ₩28,620 | +0.90% | 276.5만 |
|---|
| 2025.11.11 | ₩28,472 | ₩28,647 | ₩28,164 | ₩28,311 | -0.57% | 333만 |
|---|
| 2025.11.10 | ₩28,405 | ₩28,680 | ₩27,889 | ₩28,352 | -0.19% | 357.4만 |
|---|
| 2025.11.07 | ₩27,990 | ₩28,446 | ₩27,446 | ₩28,271 | +1.01% | 388.1만 |
|---|
| 2025.11.06 | ₩28,352 | ₩28,835 | ₩27,735 | ₩28,285 | -0.24% | 435.7만 |
|---|
| 2025.11.05 | ₩28,821 | ₩29,237 | ₩27,976 | ₩28,124 | -2.42% | 577만 |
|---|
| 2025.11.04 | ₩29,425 | ₩29,586 | ₩28,490 | ₩28,902 | -1.78% | 397.4만 |
|---|
| 2025.11.03 | ₩29,921 | ₩30,390 | ₩29,599 | ₩30,310 | +1.30% | 197만 |
|---|
| 2025.10.31 | ₩29,733 | ₩30,310 | ₩29,472 | ₩29,720 | -0.05% | 231만 |
|---|
| 2025.10.30 | ₩30,109 | ₩30,202 | ₩29,411 | ₩29,961 | -0.49% | 461.2만 |
|---|
| 2025.10.29 | ₩29,867 | ₩30,363 | ₩29,760 | ₩30,162 | +0.99% | 113.2만 |
|---|
| 2025.10.28 | ₩29,706 | ₩29,948 | ₩29,237 | ₩29,814 | +0.36% | 211.9만 |
|---|
| 2025.10.27 | ₩30,095 | ₩30,591 | ₩29,787 | ₩30,015 | -0.27% | 190.5만 |
|---|
| 2025.10.24 | ₩30,015 | ₩30,386 | ₩29,505 | ₩29,693 | -1.07% | 214.1만 |
|---|
| 2025.10.23 | ₩29,371 | ₩30,075 | ₩29,183 | ₩29,733 | +1.23% | 196.3만 |
|---|
| 2025.10.22 | ₩29,170 | ₩29,518 | ₩28,855 | ₩29,250 | +0.28% | 202.9만 |
|---|
| 2025.10.21 | ₩29,666 | ₩29,800 | ₩28,942 | ₩29,492 | -0.59% | 156.2만 |
|---|
| 2025.10.20 | ₩29,384 | ₩30,015 | ₩28,902 | ₩29,787 | +1.37% | 296.1만 |
|---|
| 2025.10.17 | ₩28,399 | ₩29,183 | ₩28,392 | ₩29,069 | +2.36% | 257.3만 |
|---|
| 2025.10.16 | ₩29,505 | ₩29,834 | ₩28,714 | ₩28,835 | -2.27% | 390.9만 |
|---|
| 2025.10.15 | ₩29,552 | ₩30,109 | ₩29,143 | ₩29,505 | -0.16% | 313.5만 |
|---|
| 2025.10.14 | ₩29,545 | ₩29,860 | ₩28,499 | ₩29,411 | -0.45% | 345만 |
|---|
| 2025.10.13 | ₩30,927 | ₩31,503 | ₩30,363 | ₩30,524 | -1.30% | 355만 |
|---|
| 2025.10.10 | ₩31,409 | ₩31,503 | ₩28,472 | ₩29,076 | -7.43% | 388.7만 |
|---|