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 | ₩20,601 | ₩21,272 | ₩20,601 | ₩21,098 | +2.41% | 266.9만 |
| 2026.10.08 | ₩20,025 | ₩20,414 | ₩19,984 | ₩20,360 | +1.67% | 730.1만 |
| 2026.10.07 | ₩20,051 | ₩20,333 | ₩19,911 | ₩20,186 | +0.67% | 240.1만 |
| 2026.10.06 | ₩20,253 | ₩20,514 | ₩20,092 | ₩20,266 | +0.07% | 311.6만 |
| 2026.10.05 | ₩20,078 | ₩20,521 | ₩19,723 | ₩20,253 | +0.87% | 480.5만 |
| 2026.10.02 | ₩19,850 | ₩20,098 | ₩19,743 | ₩19,890 | +0.20% | 486.2만 |
| 2026.10.01 | ₩19,931 | ₩20,078 | ₩19,696 | ₩20,051 | +0.61% | 651.9만 |
| 2026.09.30 | ₩19,045 | ₩19,884 | ₩18,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,850 |
| +4.23% |
| 706.6만 |
| 2026.09.29 | ₩19,139 | ₩19,233 | ₩18,777 | ₩19,005 | -0.70% | 525.1만 |
|---|
| 2026.09.28 | ₩18,469 | ₩19,159 | ₩18,348 | ₩19,019 | +2.98% | 700.1만 |
|---|
| 2026.09.25 | ₩19,113 | ₩19,166 | ₩18,817 | ₩18,925 | -0.98% | 367.6만 |
|---|
| 2026.09.24 | ₩19,206 | ₩19,528 | ₩18,811 | ₩19,072 | -0.70% | 663.7만 |
|---|
| 2026.09.23 | ₩19,662 | ₩19,760 | ₩19,247 | ₩19,327 | -1.71% | 455.2만 |
|---|
| 2026.09.22 | ₩19,434 | ₩19,911 | ₩19,253 | ₩19,877 | +2.28% | 1142만 |
|---|
| 2026.09.21 | ₩19,542 | ₩19,542 | ₩19,072 | ₩19,367 | -0.89% | 1101.3만 |
|---|
| 2026.09.18 | ₩19,877 | ₩20,179 | ₩19,803 | ₩19,850 | -0.13% | 623만 |
|---|
| 2026.09.17 | ₩20,132 | ₩20,186 | ₩19,783 | ₩19,904 | -1.13% | 549.1만 |
|---|
| 2026.09.16 | ₩20,320 | ₩20,420 | ₩19,877 | ₩20,132 | -0.92% | 697.3만 |
|---|
| 2026.09.15 | ₩20,534 | ₩20,722 | ₩20,112 | ₩20,165 | -1.80% | 932.9만 |
|---|
| 2026.09.14 | ₩21,500 | ₩21,500 | ₩20,507 | ₩20,722 | -3.62% | 4211.4만 |
|---|
| 2026.09.11 | ₩21,969 | ₩22,787 | ₩21,969 | ₩22,050 | +0.37% | 658.5만 |
|---|
| 2026.09.10 | ₩21,634 | ₩22,271 | ₩21,500 | ₩22,010 | +1.74% | 946.2만 |
|---|
| 2026.09.09 | ₩22,291 | ₩22,439 | ₩21,413 | ₩21,554 | -3.31% | 800.2만 |
|---|
| 2026.09.08 | ₩22,533 | ₩23,016 | ₩22,238 | ₩22,291 | -1.07% | 804.1만 |
|---|
| 2026.09.04 | ₩22,680 | ₩22,928 | ₩22,593 | ₩22,694 | +0.06% | 455.3만 |
|---|
| 2026.09.03 | ₩23,217 | ₩23,324 | ₩22,526 | ₩22,586 | -2.72% | 604.8만 |
|---|
| 2026.09.02 | ₩23,673 | ₩23,847 | ₩23,176 | ₩23,203 | -1.98% | 538.7만 |
|---|
| 2026.09.01 | ₩23,190 | ₩23,726 | ₩22,948 | ₩23,539 | +1.50% | 954.6만 |
|---|
| 2026.08.31 | ₩23,740 | ₩23,807 | ₩23,156 | ₩23,284 | -1.92% | 662.9만 |
|---|
| 2026.08.28 | ₩24,343 | ₩24,410 | ₩23,659 | ₩23,874 | -1.93% | 972만 |
|---|
| 2026.08.27 | ₩24,813 | ₩25,101 | ₩23,948 | ₩24,142 | -2.70% | 1194.2만 |
|---|
| 2026.08.26 | ₩22,492 | ₩25,933 | ₩22,291 | ₩25,269 | +12.34% | 2567.6만 |
|---|
| 2026.08.25 | ₩20,494 | ₩22,077 | ₩20,400 | ₩21,849 | +6.61% | 1434.8만 |
|---|
| 2026.08.24 | ₩21,393 | ₩21,647 | ₩20,212 | ₩20,709 | -3.20% | 502만 |
|---|
| 2026.08.21 | ₩21,258 | ₩21,493 | ₩20,950 | ₩21,393 | +0.63% | 475.3만 |
|---|
| 2026.08.20 | ₩21,299 | ₩21,406 | ₩20,809 | ₩21,165 | -0.63% | 586만 |
|---|
| 2026.08.19 | ₩21,191 | ₩21,634 | ₩20,856 | ₩21,567 | +1.77% | 652만 |
|---|
| 2026.08.18 | ₩21,071 | ₩21,406 | ₩20,896 | ₩21,191 | +0.57% | 558.5만 |
|---|
| 2026.08.17 | ₩20,896 | ₩21,191 | ₩20,548 | ₩20,856 | -0.19% | 337.7만 |
|---|
| 2026.08.14 | ₩20,789 | ₩20,870 | ₩19,850 | ₩20,802 | +0.06% | 523.8만 |
|---|
| 2026.08.13 | ₩21,540 | ₩21,540 | ₩20,460 | ₩20,682 | -3.99% | 555.2만 |
|---|
| 2026.08.12 | ₩22,144 | ₩22,278 | ₩21,312 | ₩21,580 | -2.54% | 369.9만 |
|---|
| 2026.08.11 | ₩22,707 | ₩22,707 | ₩21,862 | ₩22,466 | -1.06% | 388.9만 |
|---|
| 2026.08.10 | ₩22,130 | ₩23,431 | ₩22,063 | ₩23,418 | +5.82% | 441.6만 |
|---|
| 2026.08.07 | ₩21,728 | ₩22,244 | ₩21,634 | ₩22,090 | +1.67% | 176.3만 |
|---|
| 2026.08.06 | ₩21,305 | ₩21,654 | ₩21,265 | ₩21,580 | +1.29% | 287.1만 |
|---|
| 2026.08.05 | ₩22,224 | ₩22,305 | ₩21,701 | ₩21,715 | -2.29% | 203.2만 |
|---|
| 2026.08.04 | ₩21,822 | ₩22,291 | ₩21,661 | ₩22,063 | +1.11% | 181.4만 |
|---|
| 2026.08.03 | ₩22,036 | ₩22,264 | ₩21,453 | ₩22,077 | +0.18% | 217.7만 |
|---|
| 2026.07.31 | ₩21,701 | ₩22,023 | ₩21,332 | ₩21,835 | +0.62% | 378.7만 |
|---|
| 2026.07.30 | ₩21,741 | ₩22,010 | ₩21,312 | ₩21,996 | +1.17% | 239.9만 |
|---|
| 2026.07.29 | ₩21,567 | ₩22,090 | ₩21,540 | ₩21,594 | +0.12% | 316.6만 |
|---|
| 2026.07.28 | ₩20,870 | ₩21,326 | ₩20,735 | ₩21,218 | +1.67% | 567.3만 |
|---|
| 2026.07.27 | ₩21,098 | ₩21,326 | ₩20,313 | ₩21,098 | 0.00% | 503.1만 |
|---|
| 2026.07.24 | ₩20,521 | ₩20,849 | ₩20,286 | ₩20,682 | +0.78% | 194.4만 |
|---|
| 2026.07.23 | ₩20,735 | ₩20,870 | ₩20,266 | ₩20,454 | -1.36% | 291.5만 |
|---|
| 2026.07.22 | ₩21,165 | ₩21,191 | ₩20,393 | ₩20,655 | -2.41% | 254.4만 |
|---|
| 2026.07.21 | ₩21,191 | ₩21,312 | ₩20,950 | ₩21,165 | -0.13% | 338.9만 |
|---|
| 2026.07.20 | ₩20,279 | ₩21,044 | ₩20,098 | ₩20,910 | +3.11% | 302.8만 |
|---|
| 2026.07.17 | ₩19,890 | ₩20,092 | ₩19,609 | ₩19,998 | +0.54% | 232만 |
|---|
| 2026.07.16 | ₩20,118 | ₩20,440 | ₩19,864 | ₩20,320 | +1.00% | 284.9만 |
|---|
| 2026.07.15 | ₩19,341 | ₩20,507 | ₩19,180 | ₩19,984 | +3.33% | 369.9만 |
|---|
| 2026.07.14 | ₩19,086 | ₩19,260 | ₩18,811 | ₩19,086 | 0.00% | 226.9만 |
|---|
| 2026.07.13 | ₩18,589 | ₩19,180 | ₩18,549 | ₩19,153 | +3.03% | 208.2만 |
|---|
| 2026.07.10 | ₩19,287 | ₩19,716 | ₩18,455 | ₩18,455 | -4.31% | 176.4만 |
|---|
| 2026.07.09 | ₩19,079 | ₩19,260 | ₩18,898 | ₩19,126 | +0.25% | 371.9만 |
|---|
| 2026.07.08 | ₩19,045 | ₩19,408 | ₩18,851 | ₩19,166 | +0.63% | 343.2만 |
|---|
| 2026.07.07 | ₩18,361 | ₩18,978 | ₩18,335 | ₩18,804 | +2.41% | 436.7만 |
|---|
| 2026.07.06 | ₩17,744 | ₩18,361 | ₩17,684 | ₩18,335 | +3.33% | 386만 |
|---|
| 2026.07.02 | ₩17,986 | ₩18,040 | ₩17,409 | ₩17,436 | -3.06% | 226.8만 |
|---|
| 2026.07.01 | ₩17,463 | ₩18,140 | ₩17,315 | ₩18,080 | +3.53% | 265.3만 |
|---|
| 2026.06.30 | ₩17,490 | ₩17,490 | ₩17,208 | ₩17,262 | -1.30% | 299만 |
|---|
| 2026.06.29 | ₩17,865 | ₩18,200 | ₩17,335 | ₩17,396 | -2.63% | 318.9만 |
|---|
| 2026.06.26 | ₩16,859 | ₩17,865 | ₩16,859 | ₩17,825 | +5.73% | 519.8만 |
|---|
| 2026.06.25 | ₩17,624 | ₩17,624 | ₩16,914 | ₩16,967 | -3.73% | 624.1만 |
|---|
| 2026.06.24 | ₩17,624 | ₩17,966 | ₩17,449 | ₩17,624 | 0.00% | 262.7만 |
|---|
| 2026.06.23 | ₩17,972 | ₩18,133 | ₩17,335 | ₩17,624 | -1.94% | 420.3만 |
|---|
| 2026.06.22 | ₩18,147 | ₩18,281 | ₩17,852 | ₩18,214 | +0.37% | 250.8만 |
|---|
| 2026.06.18 | ₩17,986 | ₩18,502 | ₩17,838 | ₩18,375 | +2.16% | 686.2만 |
|---|
| 2026.06.17 | ₩17,758 | ₩18,382 | ₩17,704 | ₩18,066 | +1.74% | 350.8만 |
|---|
| 2026.06.16 | ₩18,965 | ₩19,045 | ₩17,630 | ₩17,704 | -6.65% | 422.4만 |
|---|
| 2026.06.15 | ₩18,455 | ₩19,086 | ₩18,455 | ₩19,045 | +3.20% | 325.7만 |
|---|
| 2026.06.12 | ₩18,643 | ₩18,831 | ₩18,375 | ₩18,375 | -1.44% | 268.4만 |
|---|
| 2026.06.11 | ₩17,758 | ₩18,449 | ₩17,490 | ₩18,415 | +3.70% | 511.1만 |
|---|
| 2026.06.10 | ₩17,959 | ₩18,328 | ₩17,711 | ₩17,758 | -1.12% | 223만 |
|---|
| 2026.06.09 | ₩18,415 | ₩18,442 | ₩17,651 | ₩18,080 | -1.82% | 338.2만 |
|---|
| 2026.06.08 | ₩19,206 | ₩19,448 | ₩18,221 | ₩18,281 | -4.82% | 316.6만 |
|---|
| 2026.06.05 | ₩19,421 | ₩19,622 | ₩18,771 | ₩18,817 | -3.11% | 527.3만 |
|---|
| 2026.06.04 | ₩18,992 | ₩19,481 | ₩18,972 | ₩19,099 | +0.56% | 359.4만 |
|---|
| 2026.06.03 | ₩19,434 | ₩19,434 | ₩18,737 | ₩18,911 | -2.69% | 415.3만 |
|---|
| 2026.06.02 | ₩19,045 | ₩19,736 | ₩18,911 | ₩19,662 | +3.24% | 501.4만 |
|---|
| 2026.06.01 | ₩18,214 | ₩19,005 | ₩18,214 | ₩18,831 | +3.39% | 241.9만 |
|---|
| 2026.05.29 | ₩18,026 | ₩18,395 | ₩17,771 | ₩18,200 | +0.97% | 520.4만 |
|---|
| 2026.05.28 | ₩17,932 | ₩18,127 | ₩17,463 | ₩18,066 | +0.75% | 386.3만 |
|---|
| 2026.05.27 | ₩17,838 | ₩18,294 | ₩17,825 | ₩17,892 | +0.30% | 512.9만 |
|---|
| 2026.05.26 | ₩18,442 | ₩18,563 | ₩17,758 | ₩17,852 | -3.20% | 401.8만 |
|---|
| 2026.05.22 | ₩18,187 | ₩18,683 | ₩17,939 | ₩18,442 | +1.40% | 640.4만 |
|---|
| 2026.05.21 | ₩18,308 | ₩18,697 | ₩18,026 | ₩18,509 | +1.10% | 576.9만 |
|---|
| 2026.05.20 | ₩17,731 | ₩18,885 | ₩17,543 | ₩18,871 | +6.43% | 470.5만 |
|---|
| 2026.05.19 | ₩19,126 | ₩19,327 | ₩18,885 | ₩18,925 | -1.05% | 371.4만 |
|---|
| 2026.05.18 | ₩18,858 | ₩19,126 | ₩18,737 | ₩18,992 | +0.71% | 403.8만 |
|---|
| 2026.05.15 | ₩19,126 | ₩19,126 | ₩18,563 | ₩18,871 | -1.33% | 527.7만 |
|---|
| 2026.05.14 | ₩19,515 | ₩19,569 | ₩18,777 | ₩19,233 | -1.44% | 477.1만 |
|---|
| 2026.05.13 | ₩19,045 | ₩19,984 | ₩18,898 | ₩19,770 | +3.80% | 481.5만 |
|---|
| 2026.05.12 | ₩19,193 | ₩19,448 | ₩18,911 | ₩19,045 | -0.77% | 319.3만 |
|---|
| 2026.05.11 | ₩18,777 | ₩19,381 | ₩18,777 | ₩19,193 | +2.21% | 255.1만 |
|---|
| 2026.05.08 | ₩19,233 | ₩19,434 | ₩18,791 | ₩18,804 | -2.23% | 422.4만 |
|---|
| 2026.05.07 | ₩19,220 | ₩19,455 | ₩18,764 | ₩19,099 | -0.63% | 556.6만 |
|---|
| 2026.05.06 | ₩18,603 | ₩19,421 | ₩18,549 | ₩19,273 | +3.60% | 323.1만 |
|---|
| 2026.05.05 | ₩18,482 | ₩18,784 | ₩18,341 | ₩18,563 | +0.44% | 193.7만 |
|---|
| 2026.05.04 | ₩18,308 | ₩18,779 | ₩18,241 | ₩18,482 | +0.95% | 208.6만 |
|---|
| 2026.05.01 | ₩18,536 | ₩18,603 | ₩18,019 | ₩18,308 | -1.23% | 201.3만 |
|---|
| 2026.04.30 | ₩18,254 | ₩18,308 | ₩17,677 | ₩18,133 | -0.66% | 383.4만 |
|---|
| 2026.04.29 | ₩18,509 | ₩18,509 | ₩17,832 | ₩18,174 | -1.81% | 320.9만 |
|---|
| 2026.04.28 | ₩18,321 | ₩18,630 | ₩18,107 | ₩18,388 | +0.37% | 248.2만 |
|---|
| 2026.04.27 | ₩18,254 | ₩18,375 | ₩17,932 | ₩18,294 | +0.22% | 346.3만 |
|---|
| 2026.04.24 | ₩18,066 | ₩18,335 | ₩17,939 | ₩18,268 | +1.11% | 237.4만 |
|---|
| 2026.04.23 | ₩18,133 | ₩18,630 | ₩17,664 | ₩17,879 | -1.41% | 472.7만 |
|---|
| 2026.04.22 | ₩18,536 | ₩18,831 | ₩18,200 | ₩18,308 | -1.23% | 496.3만 |
|---|
| 2026.04.21 | ₩18,885 | ₩18,945 | ₩18,127 | ₩18,536 | -1.85% | 686.7만 |
|---|
| 2026.04.20 | ₩18,831 | ₩19,186 | ₩18,777 | ₩18,898 | +0.36% | 407.2만 |
|---|
| 2026.04.17 | ₩19,421 | ₩19,575 | ₩18,978 | ₩19,059 | -1.86% | 405.4만 |
|---|
| 2026.04.16 | ₩19,394 | ₩19,729 | ₩19,220 | ₩19,247 | -0.76% | 359.2만 |
|---|
| 2026.04.15 | ₩18,489 | ₩19,287 | ₩18,174 | ₩19,086 | +3.23% | 492.9만 |
|---|
| 2026.04.14 | ₩17,838 | ₩18,428 | ₩17,832 | ₩18,107 | +1.50% | 309.1만 |
|---|
| 2026.04.13 | ₩17,302 | ₩17,724 | ₩17,235 | ₩17,664 | +2.09% | 265.4만 |
|---|
| 2026.04.10 | ₩17,704 | ₩17,791 | ₩17,436 | ₩17,503 | -1.14% | 219.5만 |
|---|
| 2026.04.09 | ₩17,838 | ₩17,932 | ₩17,570 | ₩17,610 | -1.28% | 286.5만 |
|---|
| 2026.04.08 | ₩18,509 | ₩18,650 | ₩18,066 | ₩18,093 | -2.25% | 265.7만 |
|---|
| 2026.04.07 | ₩18,040 | ₩18,066 | ₩17,537 | ₩17,651 | -2.16% | 469.2만 |
|---|
| 2026.04.06 | ₩18,107 | ₩18,335 | ₩17,999 | ₩18,107 | 0.00% | 179.4만 |
|---|
| 2026.04.02 | ₩17,959 | ₩18,281 | ₩17,630 | ₩18,133 | +0.97% | 257만 |
|---|
| 2026.04.01 | ₩18,214 | ₩18,589 | ₩17,952 | ₩18,080 | -0.74% | 379.4만 |
|---|
| 2026.03.31 | ₩18,040 | ₩18,160 | ₩17,751 | ₩17,959 | -0.45% | 649.3만 |
|---|
| 2026.03.30 | ₩17,691 | ₩18,174 | ₩17,691 | ₩17,892 | +1.14% | 474.4만 |
|---|
| 2026.03.27 | ₩18,080 | ₩18,160 | ₩17,490 | ₩17,610 | -2.60% | 671.6만 |
|---|
| 2026.03.26 | ₩17,677 | ₩18,187 | ₩17,610 | ₩18,174 | +2.81% | 451.4만 |
|---|
| 2026.03.25 | ₩18,214 | ₩18,576 | ₩17,718 | ₩17,919 | -1.62% | 505.7만 |
|---|
| 2026.03.24 | ₩17,718 | ₩18,113 | ₩17,516 | ₩17,785 | +0.38% | 765.2만 |
|---|
| 2026.03.23 | ₩18,543 | ₩18,603 | ₩17,698 | ₩17,905 | -3.44% | 496.6만 |
|---|
| 2026.03.20 | ₩17,838 | ₩18,441 | ₩17,597 | ₩18,281 | +2.48% | 981.3만 |
|---|
| 2026.03.19 | ₩18,147 | ₩18,455 | ₩17,704 | ₩17,972 | -0.96% | 1017.5만 |
|---|
| 2026.03.18 | ₩19,180 | ₩19,615 | ₩18,348 | ₩18,361 | -4.27% | 637.3만 |
|---|
| 2026.03.17 | ₩19,448 | ₩19,931 | ₩19,220 | ₩19,515 | +0.34% | 440.5만 |
|---|
| 2026.03.16 | ₩19,233 | ₩19,756 | ₩19,220 | ₩19,247 | +0.07% | 389.3만 |
|---|
| 2026.03.13 | ₩19,086 | ₩19,347 | ₩18,952 | ₩19,005 | -0.42% | 318.3만 |
|---|
| 2026.03.12 | ₩19,113 | ₩19,401 | ₩18,844 | ₩18,952 | -0.84% | 458.9만 |
|---|
| 2026.03.11 | ₩20,239 | ₩20,293 | ₩19,267 | ₩19,287 | -4.71% | 470.7만 |
|---|
| 2026.03.10 | ₩20,534 | ₩20,752 | ₩19,904 | ₩20,159 | -1.83% | 563.5만 |
|---|
| 2026.03.09 | ₩20,011 | ₩20,373 | ₩19,703 | ₩20,212 | +1.01% | 572.4만 |
|---|
| 2026.03.06 | ₩20,561 | ₩20,856 | ₩20,279 | ₩20,306 | -1.24% | 508.5만 |
|---|
| 2026.03.05 | ₩21,232 | ₩21,352 | ₩20,675 | ₩20,843 | -1.83% | 321.4만 |
|---|
| 2026.03.04 | ₩21,245 | ₩21,433 | ₩21,030 | ₩21,285 | +0.19% | 487.9만 |
|---|
| 2026.03.03 | ₩21,393 | ₩21,513 | ₩20,943 | ₩21,339 | -0.25% | 335.6만 |
|---|
| 2026.03.02 | ₩21,071 | ₩21,929 | ₩20,950 | ₩21,701 | +2.99% | 322.1만 |
|---|
| 2026.02.27 | ₩21,808 | ₩21,963 | ₩21,473 | ₩21,567 | -1.11% | 376.1만 |
|---|
| 2026.02.26 | ₩21,768 | ₩22,298 | ₩21,460 | ₩21,889 | +0.55% | 348.8만 |
|---|
| 2026.02.25 | ₩22,144 | ₩22,278 | ₩21,661 | ₩21,782 | -1.64% | 386.8만 |
|---|
| 2026.02.24 | ₩21,808 | ₩22,063 | ₩21,473 | ₩21,929 | +0.55% | 555.4만 |
|---|
| 2026.02.23 | ₩23,364 | ₩23,592 | ₩21,802 | ₩21,862 | -6.43% | 426.9만 |
|---|
| 2026.02.20 | ₩22,922 | ₩23,753 | ₩22,841 | ₩23,445 | +2.28% | 209.2만 |
|---|
| 2026.02.19 | ₩23,297 | ₩23,472 | ₩23,069 | ₩23,083 | -0.92% | 133만 |
|---|
| 2026.02.18 | ₩23,311 | ₩23,592 | ₩23,203 | ₩23,297 | -0.06% | 179.3만 |
|---|
| 2026.02.17 | ₩23,096 | ₩23,492 | ₩22,962 | ₩23,203 | +0.46% | 311.5만 |
|---|
| 2026.02.13 | ₩23,378 | ₩23,552 | ₩23,130 | ₩23,230 | -0.63% | 251.9만 |
|---|
| 2026.02.12 | ₩24,410 | ₩24,819 | ₩22,881 | ₩23,632 | -3.19% | 616.8만 |
|---|
| 2026.02.11 | ₩24,947 | ₩25,068 | ₩23,834 | ₩24,598 | -1.40% | 262.3만 |
|---|
| 2026.02.10 | ₩24,545 | ₩25,329 | ₩24,249 | ₩25,081 | +2.19% | 266.2만 |
|---|
| 2026.02.09 | ₩23,834 | ₩24,410 | ₩23,767 | ₩24,343 | +2.14% | 278.9만 |
|---|
| 2026.02.06 | ₩23,606 | ₩24,062 | ₩23,109 | ₩24,035 | +1.82% | 301.4만 |
|---|
| 2026.02.05 | ₩23,834 | ₩24,062 | ₩23,096 | ₩23,458 | -1.58% | 381.7만 |
|---|
| 2026.02.04 | ₩24,276 | ₩24,276 | ₩23,297 | ₩23,485 | -3.26% | 612.3만 |
|---|
| 2026.02.03 | ₩25,215 | ₩25,269 | ₩24,209 | ₩24,410 | -3.19% | 504.2만 |
|---|
| 2026.02.02 | ₩25,014 | ₩25,336 | ₩24,719 | ₩25,215 | +0.80% | 289.9만 |
|---|
| 2026.01.30 | ₩24,960 | ₩25,211 | ₩24,773 | ₩24,840 | -0.48% | 332.7만 |
|---|
| 2026.01.29 | ₩25,255 | ₩25,658 | ₩24,967 | ₩25,349 | +0.37% | 373.6만 |
|---|
| 2026.01.28 | ₩25,913 | ₩26,221 | ₩25,202 | ₩25,255 | -2.54% | 256.8만 |
|---|
| 2026.01.27 | ₩25,604 | ₩26,060 | ₩25,423 | ₩25,859 | +1.00% | 305.3만 |
|---|
| 2026.01.26 | ₩25,872 | ₩25,872 | ₩25,416 | ₩25,483 | -1.50% | 286.6만 |
|---|
| 2026.01.23 | ₩25,765 | ₩26,154 | ₩25,503 | ₩25,832 | +0.26% | 273.8만 |
|---|
| 2026.01.22 | ₩25,483 | ₩25,678 | ₩25,349 | ₩25,550 | +0.26% | 468.5만 |
|---|
| 2026.01.21 | ₩25,792 | ₩26,087 | ₩24,924 | ₩25,416 | -1.46% | 331.1만 |
|---|
| 2026.01.20 | ₩25,148 | ₩25,725 | ₩24,987 | ₩25,510 | +1.44% | 459.7만 |
|---|
| 2026.01.16 | ₩25,550 | ₩25,966 | ₩25,470 | ₩25,846 | +1.15% | 496.6만 |
|---|
| 2026.01.15 | ₩26,288 | ₩26,610 | ₩25,658 | ₩25,752 | -2.04% | 232.2만 |
|---|
| 2026.01.14 | ₩25,671 | ₩26,550 | ₩25,349 | ₩26,275 | +2.35% | 411.4만 |
|---|
| 2026.01.13 | ₩25,819 | ₩25,879 | ₩25,416 | ₩25,644 | -0.68% | 302.5만 |
|---|
| 2026.01.12 | ₩25,953 | ₩26,395 | ₩25,698 | ₩25,819 | -0.52% | 399.2만 |
|---|
| 2026.01.09 | ₩26,154 | ₩26,409 | ₩25,644 | ₩25,765 | -1.49% | 431만 |
|---|
| 2026.01.08 | ₩26,771 | ₩26,878 | ₩26,275 | ₩26,409 | -1.35% | 433.2만 |
|---|
| 2026.01.07 | ₩27,361 | ₩27,361 | ₩26,590 | ₩26,731 | -2.30% | 414.7만 |
|---|
| 2026.01.06 | ₩27,763 | ₩27,831 | ₩26,704 | ₩26,758 | -3.62% | 627만 |
|---|
| 2026.01.05 | ₩28,032 | ₩28,971 | ₩27,804 | ₩28,608 | +2.06% | 242.8만 |
|---|
| 2026.01.02 | ₩27,871 | ₩28,561 | ₩27,663 | ₩28,045 | +0.63% | 296.7만 |
|---|
| 2025.12.31 | ₩27,281 | ₩27,495 | ₩27,079 | ₩27,334 | +0.20% | 218.2만 |
|---|
| 2025.12.30 | ₩27,924 | ₩28,018 | ₩27,388 | ₩27,428 | -1.78% | 119.6만 |
|---|
| 2025.12.29 | ₩27,871 | ₩28,394 | ₩27,498 | ₩27,884 | +0.05% | 108.2만 |
|---|
| 2025.12.26 | ₩28,434 | ₩28,434 | ₩28,152 | ₩28,233 | -0.71% | 67.3만 |
|---|
| 2025.12.24 | ₩28,072 | ₩28,434 | ₩28,072 | ₩28,193 | +0.43% | 52.6만 |
|---|
| 2025.12.23 | ₩28,152 | ₩28,434 | ₩27,991 | ₩28,193 | +0.14% | 96.3만 |
|---|
| 2025.12.22 | ₩27,924 | ₩28,380 | ₩27,924 | ₩28,206 | +1.01% | 153.9만 |
|---|
| 2025.12.19 | ₩28,743 | ₩29,044 | ₩27,777 | ₩27,924 | -2.85% | 491만 |
|---|
| 2025.12.18 | ₩27,737 | ₩28,836 | ₩27,737 | ₩28,662 | +3.34% | 304.6만 |
|---|
| 2025.12.17 | ₩27,146 | ₩27,562 | ₩26,999 | ₩27,240 | +0.35% | 213.3만 |
|---|
| 2025.12.16 | ₩26,784 | ₩27,535 | ₩26,784 | ₩27,093 | +1.15% | 204.5만 |
|---|
| 2025.12.15 | ₩26,771 | ₩27,006 | ₩26,181 | ₩26,865 | +0.35% | 377.8만 |
|---|
| 2025.12.12 | ₩27,361 | ₩27,468 | ₩26,583 | ₩26,771 | -2.16% | 602.3만 |
|---|
| 2025.12.11 | ₩27,844 | ₩28,059 | ₩26,825 | ₩27,173 | -2.41% | 299만 |
|---|
| 2025.12.10 | ₩28,568 | ₩28,608 | ₩28,018 | ₩28,112 | -1.60% | 104.8만 |
|---|
| 2025.12.09 | ₩28,394 | ₩28,957 | ₩27,804 | ₩28,555 | +0.57% | 206만 |
|---|
| 2025.12.08 | ₩29,011 | ₩29,266 | ₩28,488 | ₩28,716 | -1.02% | 256.7만 |
|---|
| 2025.12.05 | ₩28,260 | ₩29,292 | ₩28,059 | ₩29,199 | +3.32% | 360.5만 |
|---|
| 2025.12.04 | ₩28,904 | ₩29,031 | ₩28,059 | ₩28,260 | -2.23% | 211.1만 |
|---|
| 2025.12.03 | ₩29,319 | ₩29,661 | ₩28,885 | ₩29,011 | -1.05% | 191.2만 |
|---|
| 2025.12.02 | ₩29,923 | ₩29,950 | ₩29,185 | ₩29,534 | -1.30% | 296.9만 |
|---|
| 2025.12.01 | ₩29,641 | ₩30,158 | ₩28,883 | ₩29,909 | +0.90% | 240.8만 |
|---|
| 2025.11.28 | ₩29,507 | ₩29,963 | ₩29,292 | ₩29,641 | +0.45% | 157.3만 |
|---|
| 2025.11.26 | ₩29,239 | ₩29,722 | ₩28,944 | ₩29,400 | +0.55% | 231.9만 |
|---|
| 2025.11.25 | ₩28,139 | ₩29,279 | ₩28,105 | ₩29,172 | +3.67% | 378.7만 |
|---|
| 2025.11.24 | ₩27,576 | ₩28,260 | ₩27,294 | ₩28,166 | +2.14% | 460.9만 |
|---|
| 2025.11.21 | ₩27,294 | ₩27,589 | ₩27,026 | ₩27,415 | +0.44% | 323만 |
|---|
| 2025.11.20 | ₩28,059 | ₩28,367 | ₩27,187 | ₩27,334 | -2.58% | 321.8만 |
|---|
| 2025.11.19 | ₩27,844 | ₩28,193 | ₩27,240 | ₩28,166 | +1.16% | 495.3만 |
|---|
| 2025.11.18 | ₩25,678 | ₩28,179 | ₩25,510 | ₩27,884 | +8.59% | 448.6만 |
|---|
| 2025.11.17 | ₩27,334 | ₩28,179 | ₩27,187 | ₩27,522 | +0.69% | 244만 |
|---|
| 2025.11.14 | ₩27,334 | ₩28,380 | ₩27,267 | ₩27,576 | +0.88% | 235.6만 |
|---|
| 2025.11.13 | ₩28,568 | ₩28,890 | ₩27,945 | ₩28,005 | -1.97% | 281.4만 |
|---|
| 2025.11.12 | ₩28,367 | ₩28,635 | ₩27,750 | ₩28,622 | +0.90% | 276.5만 |
|---|
| 2025.11.11 | ₩28,474 | ₩28,649 | ₩28,166 | ₩28,313 | -0.57% | 333만 |
|---|
| 2025.11.10 | ₩28,407 | ₩28,682 | ₩27,891 | ₩28,354 | -0.19% | 357.4만 |
|---|
| 2025.11.07 | ₩27,991 | ₩28,447 | ₩27,448 | ₩28,273 | +1.01% | 388.1만 |
|---|
| 2025.11.06 | ₩28,354 | ₩28,836 | ₩27,737 | ₩28,287 | -0.24% | 435.7만 |
|---|
| 2025.11.05 | ₩28,823 | ₩29,239 | ₩27,978 | ₩28,126 | -2.42% | 577만 |
|---|
| 2025.11.04 | ₩29,427 | ₩29,588 | ₩28,492 | ₩28,904 | -1.78% | 397.4만 |
|---|
| 2025.11.03 | ₩29,923 | ₩30,392 | ₩29,601 | ₩30,312 | +1.30% | 197만 |
|---|
| 2025.10.31 | ₩29,735 | ₩30,312 | ₩29,474 | ₩29,722 | -0.05% | 231만 |
|---|
| 2025.10.30 | ₩30,111 | ₩30,205 | ₩29,413 | ₩29,963 | -0.49% | 461.2만 |
|---|
| 2025.10.29 | ₩29,869 | ₩30,365 | ₩29,762 | ₩30,164 | +0.99% | 113.2만 |
|---|
| 2025.10.28 | ₩29,708 | ₩29,950 | ₩29,239 | ₩29,816 | +0.36% | 211.9만 |
|---|
| 2025.10.27 | ₩30,097 | ₩30,593 | ₩29,789 | ₩30,017 | -0.27% | 190.5만 |
|---|
| 2025.10.24 | ₩30,017 | ₩30,388 | ₩29,507 | ₩29,695 | -1.07% | 214.1만 |
|---|
| 2025.10.23 | ₩29,373 | ₩30,077 | ₩29,185 | ₩29,735 | +1.23% | 196.3만 |
|---|
| 2025.10.22 | ₩29,172 | ₩29,520 | ₩28,857 | ₩29,252 | +0.28% | 202.9만 |
|---|
| 2025.10.21 | ₩29,668 | ₩29,802 | ₩28,944 | ₩29,494 | -0.59% | 156.2만 |
|---|
| 2025.10.20 | ₩29,386 | ₩30,017 | ₩28,904 | ₩29,789 | +1.37% | 296.1만 |
|---|
| 2025.10.17 | ₩28,401 | ₩29,185 | ₩28,394 | ₩29,071 | +2.36% | 257.3만 |
|---|
| 2025.10.16 | ₩29,507 | ₩29,836 | ₩28,716 | ₩28,836 | -2.27% | 390.9만 |
|---|
| 2025.10.15 | ₩29,554 | ₩30,111 | ₩29,145 | ₩29,507 | -0.16% | 313.5만 |
|---|
| 2025.10.14 | ₩29,547 | ₩29,862 | ₩28,501 | ₩29,413 | -0.45% | 345만 |
|---|
| 2025.10.13 | ₩30,929 | ₩31,505 | ₩30,365 | ₩30,526 | -1.30% | 355만 |
|---|
| 2025.10.10 | ₩31,412 | ₩31,505 | ₩28,474 | ₩29,078 | -7.43% | 388.7만 |
|---|