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 | ₩20,609 | ₩21,280 | ₩20,609 | ₩21,106 | +2.41% | 266.9만 |
| 2026.10.08 | ₩20,032 | ₩20,421 | ₩19,992 | ₩20,368 | +1.67% | 730.1만 |
| 2026.10.07 | ₩20,059 | ₩20,341 | ₩19,918 | ₩20,193 | +0.67% | 240.1만 |
| 2026.10.06 | ₩20,260 | ₩20,522 | ₩20,099 | ₩20,274 | +0.07% | 311.6만 |
| 2026.10.05 | ₩20,086 | ₩20,529 | ₩19,730 | ₩20,260 | +0.87% | 480.5만 |
| 2026.10.02 | ₩19,858 | ₩20,106 | ₩19,750 | ₩19,898 | +0.20% | 486.2만 |
| 2026.10.01 | ₩19,938 | ₩20,086 | ₩19,703 | ₩20,059 | +0.61% | 651.9만 |
| 2026.09.30 | ₩19,053 | ₩19,891 | ₩18,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,858 |
| +4.23% |
| 706.6만 |
| 2026.09.29 | ₩19,147 | ₩19,241 | ₩18,784 | ₩19,012 | -0.70% | 525.1만 |
|---|
| 2026.09.28 | ₩18,476 | ₩19,167 | ₩18,355 | ₩19,026 | +2.98% | 700.1만 |
|---|
| 2026.09.25 | ₩19,120 | ₩19,173 | ₩18,825 | ₩18,932 | -0.98% | 367.6만 |
|---|
| 2026.09.24 | ₩19,214 | ₩19,536 | ₩18,818 | ₩19,080 | -0.70% | 663.7만 |
|---|
| 2026.09.23 | ₩19,670 | ₩19,768 | ₩19,254 | ₩19,334 | -1.71% | 455.2만 |
|---|
| 2026.09.22 | ₩19,442 | ₩19,918 | ₩19,261 | ₩19,885 | +2.28% | 1142만 |
|---|
| 2026.09.21 | ₩19,549 | ₩19,549 | ₩19,080 | ₩19,375 | -0.89% | 1101.3만 |
|---|
| 2026.09.18 | ₩19,885 | ₩20,186 | ₩19,811 | ₩19,858 | -0.13% | 623만 |
|---|
| 2026.09.17 | ₩20,140 | ₩20,193 | ₩19,791 | ₩19,911 | -1.13% | 549.1만 |
|---|
| 2026.09.16 | ₩20,327 | ₩20,428 | ₩19,885 | ₩20,140 | -0.92% | 697.3만 |
|---|
| 2026.09.15 | ₩20,542 | ₩20,730 | ₩20,119 | ₩20,173 | -1.80% | 932.9만 |
|---|
| 2026.09.14 | ₩21,508 | ₩21,508 | ₩20,515 | ₩20,730 | -3.62% | 4211.4만 |
|---|
| 2026.09.11 | ₩21,978 | ₩22,796 | ₩21,978 | ₩22,058 | +0.37% | 658.5만 |
|---|
| 2026.09.10 | ₩21,642 | ₩22,280 | ₩21,508 | ₩22,018 | +1.74% | 946.2만 |
|---|
| 2026.09.09 | ₩22,300 | ₩22,447 | ₩21,421 | ₩21,562 | -3.31% | 800.2만 |
|---|
| 2026.09.08 | ₩22,541 | ₩23,024 | ₩22,246 | ₩22,300 | -1.07% | 804.1만 |
|---|
| 2026.09.04 | ₩22,689 | ₩22,937 | ₩22,602 | ₩22,702 | +0.06% | 455.3만 |
|---|
| 2026.09.03 | ₩23,226 | ₩23,333 | ₩22,535 | ₩22,595 | -2.72% | 604.8만 |
|---|
| 2026.09.02 | ₩23,682 | ₩23,856 | ₩23,185 | ₩23,212 | -1.98% | 538.7만 |
|---|
| 2026.09.01 | ₩23,199 | ₩23,735 | ₩22,957 | ₩23,548 | +1.50% | 954.6만 |
|---|
| 2026.08.31 | ₩23,749 | ₩23,816 | ₩23,165 | ₩23,293 | -1.92% | 662.9만 |
|---|
| 2026.08.28 | ₩24,353 | ₩24,420 | ₩23,668 | ₩23,883 | -1.93% | 972만 |
|---|
| 2026.08.27 | ₩24,822 | ₩25,111 | ₩23,957 | ₩24,151 | -2.70% | 1194.2만 |
|---|
| 2026.08.26 | ₩22,501 | ₩25,943 | ₩22,300 | ₩25,278 | +12.34% | 2567.6만 |
|---|
| 2026.08.25 | ₩20,502 | ₩22,085 | ₩20,408 | ₩21,857 | +6.61% | 1434.8만 |
|---|
| 2026.08.24 | ₩21,401 | ₩21,656 | ₩20,220 | ₩20,716 | -3.20% | 502만 |
|---|
| 2026.08.21 | ₩21,267 | ₩21,501 | ₩20,958 | ₩21,401 | +0.63% | 475.3만 |
|---|
| 2026.08.20 | ₩21,307 | ₩21,414 | ₩20,817 | ₩21,173 | -0.63% | 586만 |
|---|
| 2026.08.19 | ₩21,199 | ₩21,642 | ₩20,864 | ₩21,575 | +1.77% | 652만 |
|---|
| 2026.08.18 | ₩21,079 | ₩21,414 | ₩20,904 | ₩21,199 | +0.57% | 558.5만 |
|---|
| 2026.08.17 | ₩20,904 | ₩21,199 | ₩20,555 | ₩20,864 | -0.19% | 337.7만 |
|---|
| 2026.08.14 | ₩20,797 | ₩20,877 | ₩19,858 | ₩20,810 | +0.06% | 523.8만 |
|---|
| 2026.08.13 | ₩21,548 | ₩21,548 | ₩20,468 | ₩20,690 | -3.99% | 555.2만 |
|---|
| 2026.08.12 | ₩22,152 | ₩22,286 | ₩21,320 | ₩21,589 | -2.54% | 369.9만 |
|---|
| 2026.08.11 | ₩22,716 | ₩22,716 | ₩21,870 | ₩22,474 | -1.06% | 388.9만 |
|---|
| 2026.08.10 | ₩22,139 | ₩23,440 | ₩22,072 | ₩23,427 | +5.82% | 441.6만 |
|---|
| 2026.08.07 | ₩21,736 | ₩22,253 | ₩21,642 | ₩22,098 | +1.67% | 176.3만 |
|---|
| 2026.08.06 | ₩21,314 | ₩21,662 | ₩21,273 | ₩21,589 | +1.29% | 287.1만 |
|---|
| 2026.08.05 | ₩22,233 | ₩22,313 | ₩21,709 | ₩21,723 | -2.29% | 203.2만 |
|---|
| 2026.08.04 | ₩21,830 | ₩22,300 | ₩21,669 | ₩22,072 | +1.11% | 181.4만 |
|---|
| 2026.08.03 | ₩22,045 | ₩22,273 | ₩21,461 | ₩22,085 | +0.18% | 217.7만 |
|---|
| 2026.07.31 | ₩21,709 | ₩22,031 | ₩21,340 | ₩21,844 | +0.62% | 378.7만 |
|---|
| 2026.07.30 | ₩21,750 | ₩22,018 | ₩21,320 | ₩22,005 | +1.17% | 239.9만 |
|---|
| 2026.07.29 | ₩21,575 | ₩22,098 | ₩21,548 | ₩21,602 | +0.12% | 316.6만 |
|---|
| 2026.07.28 | ₩20,877 | ₩21,334 | ₩20,743 | ₩21,226 | +1.67% | 567.3만 |
|---|
| 2026.07.27 | ₩21,106 | ₩21,334 | ₩20,321 | ₩21,106 | 0.00% | 503.1만 |
|---|
| 2026.07.24 | ₩20,529 | ₩20,857 | ₩20,294 | ₩20,690 | +0.78% | 194.4만 |
|---|
| 2026.07.23 | ₩20,743 | ₩20,877 | ₩20,274 | ₩20,462 | -1.36% | 291.5만 |
|---|
| 2026.07.22 | ₩21,173 | ₩21,199 | ₩20,401 | ₩20,663 | -2.41% | 254.4만 |
|---|
| 2026.07.21 | ₩21,199 | ₩21,320 | ₩20,958 | ₩21,173 | -0.13% | 338.9만 |
|---|
| 2026.07.20 | ₩20,287 | ₩21,052 | ₩20,106 | ₩20,918 | +3.11% | 302.8만 |
|---|
| 2026.07.17 | ₩19,898 | ₩20,099 | ₩19,616 | ₩20,005 | +0.54% | 232만 |
|---|
| 2026.07.16 | ₩20,126 | ₩20,448 | ₩19,871 | ₩20,327 | +1.00% | 284.9만 |
|---|
| 2026.07.15 | ₩19,348 | ₩20,515 | ₩19,187 | ₩19,992 | +3.33% | 369.9만 |
|---|
| 2026.07.14 | ₩19,093 | ₩19,267 | ₩18,818 | ₩19,093 | 0.00% | 226.9만 |
|---|
| 2026.07.13 | ₩18,597 | ₩19,187 | ₩18,556 | ₩19,160 | +3.03% | 208.2만 |
|---|
| 2026.07.10 | ₩19,294 | ₩19,724 | ₩18,462 | ₩18,462 | -4.31% | 176.4만 |
|---|
| 2026.07.09 | ₩19,086 | ₩19,267 | ₩18,905 | ₩19,133 | +0.25% | 371.9만 |
|---|
| 2026.07.08 | ₩19,053 | ₩19,415 | ₩18,858 | ₩19,173 | +0.63% | 343.2만 |
|---|
| 2026.07.07 | ₩18,368 | ₩18,986 | ₩18,342 | ₩18,811 | +2.41% | 436.7만 |
|---|
| 2026.07.06 | ₩17,751 | ₩18,368 | ₩17,691 | ₩18,342 | +3.33% | 386만 |
|---|
| 2026.07.02 | ₩17,993 | ₩18,046 | ₩17,416 | ₩17,443 | -3.06% | 226.8만 |
|---|
| 2026.07.01 | ₩17,469 | ₩18,147 | ₩17,322 | ₩18,087 | +3.53% | 265.3만 |
|---|
| 2026.06.30 | ₩17,496 | ₩17,496 | ₩17,215 | ₩17,268 | -1.30% | 299만 |
|---|
| 2026.06.29 | ₩17,872 | ₩18,207 | ₩17,342 | ₩17,402 | -2.63% | 318.9만 |
|---|
| 2026.06.26 | ₩16,866 | ₩17,872 | ₩16,866 | ₩17,832 | +5.73% | 519.8만 |
|---|
| 2026.06.25 | ₩17,630 | ₩17,630 | ₩16,921 | ₩16,973 | -3.73% | 624.1만 |
|---|
| 2026.06.24 | ₩17,630 | ₩17,973 | ₩17,456 | ₩17,630 | 0.00% | 262.7만 |
|---|
| 2026.06.23 | ₩17,979 | ₩18,140 | ₩17,342 | ₩17,630 | -1.94% | 420.3만 |
|---|
| 2026.06.22 | ₩18,154 | ₩18,288 | ₩17,859 | ₩18,221 | +0.37% | 250.8만 |
|---|
| 2026.06.18 | ₩17,993 | ₩18,509 | ₩17,845 | ₩18,382 | +2.16% | 686.2만 |
|---|
| 2026.06.17 | ₩17,765 | ₩18,389 | ₩17,711 | ₩18,073 | +1.74% | 350.8만 |
|---|
| 2026.06.16 | ₩18,972 | ₩19,053 | ₩17,637 | ₩17,711 | -6.65% | 422.4만 |
|---|
| 2026.06.15 | ₩18,462 | ₩19,093 | ₩18,462 | ₩19,053 | +3.20% | 325.7만 |
|---|
| 2026.06.12 | ₩18,650 | ₩18,838 | ₩18,382 | ₩18,382 | -1.44% | 268.4만 |
|---|
| 2026.06.11 | ₩17,765 | ₩18,456 | ₩17,496 | ₩18,422 | +3.70% | 511.1만 |
|---|
| 2026.06.10 | ₩17,966 | ₩18,335 | ₩17,718 | ₩17,765 | -1.12% | 223만 |
|---|
| 2026.06.09 | ₩18,422 | ₩18,449 | ₩17,657 | ₩18,087 | -1.82% | 338.2만 |
|---|
| 2026.06.08 | ₩19,214 | ₩19,455 | ₩18,228 | ₩18,288 | -4.82% | 316.6만 |
|---|
| 2026.06.05 | ₩19,428 | ₩19,630 | ₩18,778 | ₩18,825 | -3.11% | 527.3만 |
|---|
| 2026.06.04 | ₩18,999 | ₩19,489 | ₩18,979 | ₩19,106 | +0.56% | 359.4만 |
|---|
| 2026.06.03 | ₩19,442 | ₩19,442 | ₩18,744 | ₩18,919 | -2.69% | 415.3만 |
|---|
| 2026.06.02 | ₩19,053 | ₩19,744 | ₩18,919 | ₩19,670 | +3.24% | 501.4만 |
|---|
| 2026.06.01 | ₩18,221 | ₩19,012 | ₩18,221 | ₩18,838 | +3.39% | 241.9만 |
|---|
| 2026.05.29 | ₩18,033 | ₩18,402 | ₩17,778 | ₩18,207 | +0.97% | 520.4만 |
|---|
| 2026.05.28 | ₩17,939 | ₩18,134 | ₩17,469 | ₩18,073 | +0.75% | 386.3만 |
|---|
| 2026.05.27 | ₩17,845 | ₩18,301 | ₩17,832 | ₩17,899 | +0.30% | 512.9만 |
|---|
| 2026.05.26 | ₩18,449 | ₩18,570 | ₩17,765 | ₩17,859 | -3.20% | 401.8만 |
|---|
| 2026.05.22 | ₩18,194 | ₩18,690 | ₩17,946 | ₩18,449 | +1.40% | 640.4만 |
|---|
| 2026.05.21 | ₩18,315 | ₩18,704 | ₩18,033 | ₩18,516 | +1.10% | 576.9만 |
|---|
| 2026.05.20 | ₩17,738 | ₩18,892 | ₩17,550 | ₩18,878 | +6.43% | 470.5만 |
|---|
| 2026.05.19 | ₩19,133 | ₩19,334 | ₩18,892 | ₩18,932 | -1.05% | 371.4만 |
|---|
| 2026.05.18 | ₩18,865 | ₩19,133 | ₩18,744 | ₩18,999 | +0.71% | 403.8만 |
|---|
| 2026.05.15 | ₩19,133 | ₩19,133 | ₩18,570 | ₩18,878 | -1.33% | 527.7만 |
|---|
| 2026.05.14 | ₩19,522 | ₩19,576 | ₩18,784 | ₩19,241 | -1.44% | 477.1만 |
|---|
| 2026.05.13 | ₩19,053 | ₩19,992 | ₩18,905 | ₩19,777 | +3.80% | 481.5만 |
|---|
| 2026.05.12 | ₩19,200 | ₩19,455 | ₩18,919 | ₩19,053 | -0.77% | 319.3만 |
|---|
| 2026.05.11 | ₩18,784 | ₩19,388 | ₩18,784 | ₩19,200 | +2.21% | 255.1만 |
|---|
| 2026.05.08 | ₩19,241 | ₩19,442 | ₩18,798 | ₩18,811 | -2.23% | 422.4만 |
|---|
| 2026.05.07 | ₩19,227 | ₩19,462 | ₩18,771 | ₩19,106 | -0.63% | 556.6만 |
|---|
| 2026.05.06 | ₩18,610 | ₩19,428 | ₩18,556 | ₩19,281 | +3.60% | 323.1만 |
|---|
| 2026.05.05 | ₩18,489 | ₩18,791 | ₩18,348 | ₩18,570 | +0.44% | 193.7만 |
|---|
| 2026.05.04 | ₩18,315 | ₩18,786 | ₩18,248 | ₩18,489 | +0.95% | 208.6만 |
|---|
| 2026.05.01 | ₩18,543 | ₩18,610 | ₩18,026 | ₩18,315 | -1.23% | 201.3만 |
|---|
| 2026.04.30 | ₩18,261 | ₩18,315 | ₩17,684 | ₩18,140 | -0.66% | 383.4만 |
|---|
| 2026.04.29 | ₩18,516 | ₩18,516 | ₩17,838 | ₩18,181 | -1.81% | 320.9만 |
|---|
| 2026.04.28 | ₩18,328 | ₩18,637 | ₩18,113 | ₩18,395 | +0.37% | 248.2만 |
|---|
| 2026.04.27 | ₩18,261 | ₩18,382 | ₩17,939 | ₩18,301 | +0.22% | 346.3만 |
|---|
| 2026.04.24 | ₩18,073 | ₩18,342 | ₩17,946 | ₩18,274 | +1.11% | 237.4만 |
|---|
| 2026.04.23 | ₩18,140 | ₩18,637 | ₩17,671 | ₩17,885 | -1.41% | 472.7만 |
|---|
| 2026.04.22 | ₩18,543 | ₩18,838 | ₩18,207 | ₩18,315 | -1.23% | 496.3만 |
|---|
| 2026.04.21 | ₩18,892 | ₩18,952 | ₩18,134 | ₩18,543 | -1.85% | 686.7만 |
|---|
| 2026.04.20 | ₩18,838 | ₩19,194 | ₩18,784 | ₩18,905 | +0.36% | 407.2만 |
|---|
| 2026.04.17 | ₩19,428 | ₩19,583 | ₩18,986 | ₩19,066 | -1.86% | 405.4만 |
|---|
| 2026.04.16 | ₩19,402 | ₩19,737 | ₩19,227 | ₩19,254 | -0.76% | 359.2만 |
|---|
| 2026.04.15 | ₩18,496 | ₩19,294 | ₩18,181 | ₩19,093 | +3.23% | 492.9만 |
|---|
| 2026.04.14 | ₩17,845 | ₩18,436 | ₩17,838 | ₩18,113 | +1.50% | 309.1만 |
|---|
| 2026.04.13 | ₩17,308 | ₩17,731 | ₩17,241 | ₩17,671 | +2.09% | 265.4만 |
|---|
| 2026.04.10 | ₩17,711 | ₩17,798 | ₩17,443 | ₩17,510 | -1.14% | 219.5만 |
|---|
| 2026.04.09 | ₩17,845 | ₩17,939 | ₩17,577 | ₩17,617 | -1.28% | 286.5만 |
|---|
| 2026.04.08 | ₩18,516 | ₩18,657 | ₩18,073 | ₩18,100 | -2.25% | 265.7만 |
|---|
| 2026.04.07 | ₩18,046 | ₩18,073 | ₩17,543 | ₩17,657 | -2.16% | 469.2만 |
|---|
| 2026.04.06 | ₩18,113 | ₩18,342 | ₩18,006 | ₩18,113 | 0.00% | 179.4만 |
|---|
| 2026.04.02 | ₩17,966 | ₩18,288 | ₩17,637 | ₩18,140 | +0.97% | 257만 |
|---|
| 2026.04.01 | ₩18,221 | ₩18,597 | ₩17,959 | ₩18,087 | -0.74% | 379.4만 |
|---|
| 2026.03.31 | ₩18,046 | ₩18,167 | ₩17,758 | ₩17,966 | -0.45% | 649.3만 |
|---|
| 2026.03.30 | ₩17,698 | ₩18,181 | ₩17,698 | ₩17,899 | +1.14% | 474.4만 |
|---|
| 2026.03.27 | ₩18,087 | ₩18,167 | ₩17,496 | ₩17,617 | -2.60% | 671.6만 |
|---|
| 2026.03.26 | ₩17,684 | ₩18,194 | ₩17,617 | ₩18,181 | +2.81% | 451.4만 |
|---|
| 2026.03.25 | ₩18,221 | ₩18,583 | ₩17,724 | ₩17,926 | -1.62% | 505.7만 |
|---|
| 2026.03.24 | ₩17,724 | ₩18,120 | ₩17,523 | ₩17,791 | +0.38% | 765.2만 |
|---|
| 2026.03.23 | ₩18,550 | ₩18,610 | ₩17,704 | ₩17,912 | -3.44% | 496.6만 |
|---|
| 2026.03.20 | ₩17,845 | ₩18,448 | ₩17,604 | ₩18,288 | +2.48% | 981.3만 |
|---|
| 2026.03.19 | ₩18,154 | ₩18,462 | ₩17,711 | ₩17,979 | -0.96% | 1017.5만 |
|---|
| 2026.03.18 | ₩19,187 | ₩19,623 | ₩18,355 | ₩18,368 | -4.27% | 637.3만 |
|---|
| 2026.03.17 | ₩19,455 | ₩19,938 | ₩19,227 | ₩19,522 | +0.34% | 440.5만 |
|---|
| 2026.03.16 | ₩19,241 | ₩19,764 | ₩19,227 | ₩19,254 | +0.07% | 389.3만 |
|---|
| 2026.03.13 | ₩19,093 | ₩19,355 | ₩18,959 | ₩19,012 | -0.42% | 318.3만 |
|---|
| 2026.03.12 | ₩19,120 | ₩19,408 | ₩18,851 | ₩18,959 | -0.84% | 458.9만 |
|---|
| 2026.03.11 | ₩20,247 | ₩20,301 | ₩19,274 | ₩19,294 | -4.71% | 470.7만 |
|---|
| 2026.03.10 | ₩20,542 | ₩20,759 | ₩19,911 | ₩20,166 | -1.83% | 563.5만 |
|---|
| 2026.03.09 | ₩20,019 | ₩20,381 | ₩19,710 | ₩20,220 | +1.01% | 572.4만 |
|---|
| 2026.03.06 | ₩20,569 | ₩20,864 | ₩20,287 | ₩20,314 | -1.24% | 508.5만 |
|---|
| 2026.03.05 | ₩21,240 | ₩21,361 | ₩20,683 | ₩20,851 | -1.83% | 321.4만 |
|---|
| 2026.03.04 | ₩21,253 | ₩21,441 | ₩21,038 | ₩21,293 | +0.19% | 487.9만 |
|---|
| 2026.03.03 | ₩21,401 | ₩21,522 | ₩20,951 | ₩21,347 | -0.25% | 335.6만 |
|---|
| 2026.03.02 | ₩21,079 | ₩21,937 | ₩20,958 | ₩21,709 | +2.99% | 322.1만 |
|---|
| 2026.02.27 | ₩21,817 | ₩21,971 | ₩21,481 | ₩21,575 | -1.11% | 376.1만 |
|---|
| 2026.02.26 | ₩21,776 | ₩22,306 | ₩21,468 | ₩21,897 | +0.55% | 348.8만 |
|---|
| 2026.02.25 | ₩22,152 | ₩22,286 | ₩21,669 | ₩21,790 | -1.64% | 386.8만 |
|---|
| 2026.02.24 | ₩21,817 | ₩22,072 | ₩21,481 | ₩21,937 | +0.55% | 555.4만 |
|---|
| 2026.02.23 | ₩23,373 | ₩23,601 | ₩21,810 | ₩21,870 | -6.43% | 426.9만 |
|---|
| 2026.02.20 | ₩22,930 | ₩23,762 | ₩22,850 | ₩23,454 | +2.28% | 209.2만 |
|---|
| 2026.02.19 | ₩23,306 | ₩23,480 | ₩23,078 | ₩23,091 | -0.92% | 133만 |
|---|
| 2026.02.18 | ₩23,319 | ₩23,601 | ₩23,212 | ₩23,306 | -0.06% | 179.3만 |
|---|
| 2026.02.17 | ₩23,105 | ₩23,501 | ₩22,971 | ₩23,212 | +0.46% | 311.5만 |
|---|
| 2026.02.13 | ₩23,387 | ₩23,561 | ₩23,138 | ₩23,239 | -0.63% | 251.9만 |
|---|
| 2026.02.12 | ₩24,420 | ₩24,829 | ₩22,890 | ₩23,641 | -3.19% | 616.8만 |
|---|
| 2026.02.11 | ₩24,956 | ₩25,077 | ₩23,843 | ₩24,608 | -1.40% | 262.3만 |
|---|
| 2026.02.10 | ₩24,554 | ₩25,339 | ₩24,259 | ₩25,091 | +2.19% | 266.2만 |
|---|
| 2026.02.09 | ₩23,843 | ₩24,420 | ₩23,776 | ₩24,353 | +2.14% | 278.9만 |
|---|
| 2026.02.06 | ₩23,615 | ₩24,071 | ₩23,118 | ₩24,044 | +1.82% | 301.4만 |
|---|
| 2026.02.05 | ₩23,843 | ₩24,071 | ₩23,105 | ₩23,467 | -1.58% | 381.7만 |
|---|
| 2026.02.04 | ₩24,285 | ₩24,285 | ₩23,306 | ₩23,494 | -3.26% | 612.3만 |
|---|
| 2026.02.03 | ₩25,225 | ₩25,278 | ₩24,218 | ₩24,420 | -3.19% | 504.2만 |
|---|
| 2026.02.02 | ₩25,023 | ₩25,345 | ₩24,728 | ₩25,225 | +0.80% | 289.9만 |
|---|
| 2026.01.30 | ₩24,970 | ₩25,221 | ₩24,782 | ₩24,849 | -0.48% | 332.7만 |
|---|
| 2026.01.29 | ₩25,265 | ₩25,667 | ₩24,976 | ₩25,359 | +0.37% | 373.6만 |
|---|
| 2026.01.28 | ₩25,922 | ₩26,231 | ₩25,211 | ₩25,265 | -2.54% | 256.8만 |
|---|
| 2026.01.27 | ₩25,614 | ₩26,070 | ₩25,433 | ₩25,869 | +1.00% | 305.3만 |
|---|
| 2026.01.26 | ₩25,882 | ₩25,882 | ₩25,426 | ₩25,493 | -1.50% | 286.6만 |
|---|
| 2026.01.23 | ₩25,775 | ₩26,164 | ₩25,513 | ₩25,842 | +0.26% | 273.8만 |
|---|
| 2026.01.22 | ₩25,493 | ₩25,688 | ₩25,359 | ₩25,560 | +0.26% | 468.5만 |
|---|
| 2026.01.21 | ₩25,802 | ₩26,097 | ₩24,934 | ₩25,426 | -1.46% | 331.1만 |
|---|
| 2026.01.20 | ₩25,158 | ₩25,735 | ₩24,997 | ₩25,520 | +1.44% | 459.7만 |
|---|
| 2026.01.16 | ₩25,560 | ₩25,976 | ₩25,480 | ₩25,855 | +1.15% | 496.6만 |
|---|
| 2026.01.15 | ₩26,298 | ₩26,620 | ₩25,667 | ₩25,761 | -2.04% | 232.2만 |
|---|
| 2026.01.14 | ₩25,681 | ₩26,560 | ₩25,359 | ₩26,285 | +2.35% | 411.4만 |
|---|
| 2026.01.13 | ₩25,828 | ₩25,889 | ₩25,426 | ₩25,654 | -0.68% | 302.5만 |
|---|
| 2026.01.12 | ₩25,963 | ₩26,405 | ₩25,708 | ₩25,828 | -0.52% | 399.2만 |
|---|
| 2026.01.09 | ₩26,164 | ₩26,419 | ₩25,654 | ₩25,775 | -1.49% | 431만 |
|---|
| 2026.01.08 | ₩26,781 | ₩26,888 | ₩26,285 | ₩26,419 | -1.35% | 433.2만 |
|---|
| 2026.01.07 | ₩27,371 | ₩27,371 | ₩26,600 | ₩26,741 | -2.30% | 414.7만 |
|---|
| 2026.01.06 | ₩27,774 | ₩27,841 | ₩26,714 | ₩26,768 | -3.62% | 627만 |
|---|
| 2026.01.05 | ₩28,042 | ₩28,982 | ₩27,814 | ₩28,619 | +2.06% | 242.8만 |
|---|
| 2026.01.02 | ₩27,881 | ₩28,572 | ₩27,673 | ₩28,056 | +0.63% | 296.7만 |
|---|
| 2025.12.31 | ₩27,291 | ₩27,506 | ₩27,090 | ₩27,345 | +0.20% | 218.2만 |
|---|
| 2025.12.30 | ₩27,935 | ₩28,029 | ₩27,398 | ₩27,439 | -1.78% | 119.6만 |
|---|
| 2025.12.29 | ₩27,881 | ₩28,405 | ₩27,508 | ₩27,895 | +0.05% | 108.2만 |
|---|
| 2025.12.26 | ₩28,445 | ₩28,445 | ₩28,163 | ₩28,244 | -0.71% | 67.3만 |
|---|
| 2025.12.24 | ₩28,083 | ₩28,445 | ₩28,083 | ₩28,203 | +0.43% | 52.6만 |
|---|
| 2025.12.23 | ₩28,163 | ₩28,445 | ₩28,002 | ₩28,203 | +0.14% | 96.3만 |
|---|
| 2025.12.22 | ₩27,935 | ₩28,391 | ₩27,935 | ₩28,217 | +1.01% | 153.9만 |
|---|
| 2025.12.19 | ₩28,753 | ₩29,055 | ₩27,787 | ₩27,935 | -2.85% | 491만 |
|---|
| 2025.12.18 | ₩27,747 | ₩28,847 | ₩27,747 | ₩28,673 | +3.34% | 304.6만 |
|---|
| 2025.12.17 | ₩27,157 | ₩27,573 | ₩27,009 | ₩27,251 | +0.35% | 213.3만 |
|---|
| 2025.12.16 | ₩26,795 | ₩27,546 | ₩26,795 | ₩27,103 | +1.15% | 204.5만 |
|---|
| 2025.12.15 | ₩26,781 | ₩27,016 | ₩26,191 | ₩26,875 | +0.35% | 377.8만 |
|---|
| 2025.12.12 | ₩27,371 | ₩27,479 | ₩26,593 | ₩26,781 | -2.16% | 602.3만 |
|---|
| 2025.12.11 | ₩27,855 | ₩28,069 | ₩26,835 | ₩27,184 | -2.41% | 299만 |
|---|
| 2025.12.10 | ₩28,579 | ₩28,619 | ₩28,029 | ₩28,123 | -1.60% | 104.8만 |
|---|
| 2025.12.09 | ₩28,405 | ₩28,968 | ₩27,814 | ₩28,566 | +0.57% | 206만 |
|---|
| 2025.12.08 | ₩29,022 | ₩29,277 | ₩28,499 | ₩28,727 | -1.02% | 256.7만 |
|---|
| 2025.12.05 | ₩28,270 | ₩29,304 | ₩28,069 | ₩29,210 | +3.32% | 360.5만 |
|---|
| 2025.12.04 | ₩28,914 | ₩29,042 | ₩28,069 | ₩28,270 | -2.23% | 211.1만 |
|---|
| 2025.12.03 | ₩29,330 | ₩29,673 | ₩28,896 | ₩29,022 | -1.05% | 191.2만 |
|---|
| 2025.12.02 | ₩29,934 | ₩29,961 | ₩29,196 | ₩29,545 | -1.30% | 296.9만 |
|---|
| 2025.12.01 | ₩29,652 | ₩30,169 | ₩28,894 | ₩29,921 | +0.90% | 240.8만 |
|---|
| 2025.11.28 | ₩29,518 | ₩29,974 | ₩29,304 | ₩29,652 | +0.45% | 157.3만 |
|---|
| 2025.11.26 | ₩29,250 | ₩29,733 | ₩28,955 | ₩29,411 | +0.55% | 231.9만 |
|---|
| 2025.11.25 | ₩28,150 | ₩29,290 | ₩28,116 | ₩29,183 | +3.67% | 378.7만 |
|---|
| 2025.11.24 | ₩27,586 | ₩28,270 | ₩27,304 | ₩28,177 | +2.14% | 460.9만 |
|---|
| 2025.11.21 | ₩27,304 | ₩27,600 | ₩27,036 | ₩27,425 | +0.44% | 323만 |
|---|
| 2025.11.20 | ₩28,069 | ₩28,378 | ₩27,197 | ₩27,345 | -2.58% | 321.8만 |
|---|
| 2025.11.19 | ₩27,855 | ₩28,203 | ₩27,251 | ₩28,177 | +1.16% | 495.3만 |
|---|
| 2025.11.18 | ₩25,688 | ₩28,190 | ₩25,520 | ₩27,895 | +8.59% | 448.6만 |
|---|
| 2025.11.17 | ₩27,345 | ₩28,190 | ₩27,197 | ₩27,533 | +0.69% | 244만 |
|---|
| 2025.11.14 | ₩27,345 | ₩28,391 | ₩27,278 | ₩27,586 | +0.88% | 235.6만 |
|---|
| 2025.11.13 | ₩28,579 | ₩28,901 | ₩27,955 | ₩28,016 | -1.97% | 281.4만 |
|---|
| 2025.11.12 | ₩28,378 | ₩28,646 | ₩27,761 | ₩28,633 | +0.90% | 276.5만 |
|---|
| 2025.11.11 | ₩28,485 | ₩28,660 | ₩28,177 | ₩28,324 | -0.57% | 333만 |
|---|
| 2025.11.10 | ₩28,418 | ₩28,693 | ₩27,901 | ₩28,364 | -0.19% | 357.4만 |
|---|
| 2025.11.07 | ₩28,002 | ₩28,458 | ₩27,459 | ₩28,284 | +1.01% | 388.1만 |
|---|
| 2025.11.06 | ₩28,364 | ₩28,847 | ₩27,747 | ₩28,297 | -0.24% | 435.7만 |
|---|
| 2025.11.05 | ₩28,834 | ₩29,250 | ₩27,989 | ₩28,136 | -2.42% | 577만 |
|---|
| 2025.11.04 | ₩29,438 | ₩29,599 | ₩28,503 | ₩28,914 | -1.78% | 397.4만 |
|---|
| 2025.11.03 | ₩29,934 | ₩30,404 | ₩29,612 | ₩30,323 | +1.30% | 197만 |
|---|
| 2025.10.31 | ₩29,746 | ₩30,323 | ₩29,485 | ₩29,733 | -0.05% | 231만 |
|---|
| 2025.10.30 | ₩30,122 | ₩30,216 | ₩29,424 | ₩29,974 | -0.49% | 461.2만 |
|---|
| 2025.10.29 | ₩29,881 | ₩30,377 | ₩29,773 | ₩30,176 | +0.99% | 113.2만 |
|---|
| 2025.10.28 | ₩29,720 | ₩29,961 | ₩29,250 | ₩29,827 | +0.36% | 211.9만 |
|---|
| 2025.10.27 | ₩30,109 | ₩30,605 | ₩29,800 | ₩30,028 | -0.27% | 190.5만 |
|---|
| 2025.10.24 | ₩30,028 | ₩30,400 | ₩29,518 | ₩29,706 | -1.07% | 214.1만 |
|---|
| 2025.10.23 | ₩29,384 | ₩30,089 | ₩29,196 | ₩29,746 | +1.23% | 196.3만 |
|---|
| 2025.10.22 | ₩29,183 | ₩29,532 | ₩28,868 | ₩29,263 | +0.28% | 202.9만 |
|---|
| 2025.10.21 | ₩29,679 | ₩29,813 | ₩28,955 | ₩29,505 | -0.59% | 156.2만 |
|---|
| 2025.10.20 | ₩29,398 | ₩30,028 | ₩28,914 | ₩29,800 | +1.37% | 296.1만 |
|---|
| 2025.10.17 | ₩28,411 | ₩29,196 | ₩28,405 | ₩29,082 | +2.36% | 257.3만 |
|---|
| 2025.10.16 | ₩29,518 | ₩29,847 | ₩28,727 | ₩28,847 | -2.27% | 390.9만 |
|---|
| 2025.10.15 | ₩29,565 | ₩30,122 | ₩29,156 | ₩29,518 | -0.16% | 313.5만 |
|---|
| 2025.10.14 | ₩29,559 | ₩29,874 | ₩28,512 | ₩29,424 | -0.45% | 345만 |
|---|
| 2025.10.13 | ₩30,941 | ₩31,517 | ₩30,377 | ₩30,538 | -1.30% | 355만 |
|---|
| 2025.10.10 | ₩31,424 | ₩31,517 | ₩28,485 | ₩29,089 | -7.43% | 388.7만 |
|---|