시장 데이터를 불러오는 중
전체 종목
Baozun Inc. - American Depositary Shares 과거 주가
Baozun Inc. - American Depositary Shares · BZUN · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Baozun Inc. - American Depositary Shares · BZUN · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,358 | ₩4,486 | ₩4,358 | ₩4,439 | +1.85% | 11.3만 |
| 2026.10.08 | ₩4,613 | ₩4,626 | ₩4,264 | ₩4,358 | -5.52% | 31.9만 |
| 2026.10.07 | ₩4,613 | ₩4,814 | ₩4,534 | ₩4,760 | +3.20% | 50.4만 |
| 2026.10.06 | ₩4,425 | ₩4,801 | ₩4,425 | ₩4,653 | +5.15% | 67.4만 |
| 2026.10.05 | ₩4,224 | ₩4,465 | ₩4,224 | ₩4,412 | +4.44% | 28.3만 |
| 2026.10.02 | ₩4,117 | ₩4,264 | ₩3,983 | ₩4,231 | +2.77% | 25만 |
| 2026.10.01 | ₩4,063 | ₩4,224 | ₩4,050 | ₩4,117 | +1.32% | 18.4만 |
| 2026.09.30 | ₩4,063 | ₩4,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,103 |
| +0.99% |
| 21.7만 |
| 2026.09.29 | ₩4,023 | ₩4,144 | ₩3,835 | ₩4,090 | +1.67% | 23.6만 |
|---|
| 2026.09.28 | ₩4,010 | ₩4,157 | ₩3,875 | ₩4,144 | +3.34% | 32.6만 |
|---|
| 2026.09.25 | ₩3,929 | ₩4,003 | ₩3,889 | ₩3,942 | +0.34% | 16.8만 |
|---|
| 2026.09.24 | ₩4,036 | ₩4,291 | ₩3,902 | ₩3,942 | -2.33% | 55.6만 |
|---|
| 2026.09.23 | ₩4,010 | ₩4,043 | ₩3,949 | ₩4,023 | +0.33% | 16만 |
|---|
| 2026.09.22 | ₩3,942 | ₩4,051 | ₩3,875 | ₩4,010 | +1.70% | 18.4만 |
|---|
| 2026.09.21 | ₩3,849 | ₩3,969 | ₩3,768 | ₩3,936 | +2.26% | 18.1만 |
|---|
| 2026.09.18 | ₩3,755 | ₩3,888 | ₩3,728 | ₩3,822 | +1.79% | 21.7만 |
|---|
| 2026.09.17 | ₩3,755 | ₩3,822 | ₩3,715 | ₩3,728 | -0.71% | 14.6만 |
|---|
| 2026.09.16 | ₩3,647 | ₩3,795 | ₩3,634 | ₩3,701 | +1.47% | 16.1만 |
|---|
| 2026.09.15 | ₩3,634 | ₩3,688 | ₩3,621 | ₩3,661 | +0.74% | 17.5만 |
|---|
| 2026.09.14 | ₩3,647 | ₩3,735 | ₩3,623 | ₩3,647 | 0.00% | 9.9만 |
|---|
| 2026.09.11 | ₩3,715 | ₩3,715 | ₩3,647 | ₩3,661 | -1.44% | 6.5만 |
|---|
| 2026.09.10 | ₩3,688 | ₩3,741 | ₩3,654 | ₩3,674 | -0.36% | 13.9만 |
|---|
| 2026.09.09 | ₩3,768 | ₩3,782 | ₩3,688 | ₩3,688 | -2.14% | 10만 |
|---|
| 2026.09.08 | ₩3,849 | ₩3,862 | ₩3,755 | ₩3,768 | -2.09% | 13.3만 |
|---|
| 2026.09.04 | ₩3,822 | ₩3,889 | ₩3,761 | ₩3,849 | +0.70% | 15.5만 |
|---|
| 2026.09.03 | ₩3,782 | ₩3,822 | ₩3,708 | ₩3,741 | -1.06% | 11만 |
|---|
| 2026.09.02 | ₩3,688 | ₩3,822 | ₩3,688 | ₩3,782 | +2.55% | 22.2만 |
|---|
| 2026.09.01 | ₩3,782 | ₩3,835 | ₩3,661 | ₩3,674 | -2.84% | 19.4만 |
|---|
| 2026.08.31 | ₩4,063 | ₩4,097 | ₩3,808 | ₩3,808 | -6.27% | 21.1만 |
|---|
| 2026.08.28 | ₩4,170 | ₩4,432 | ₩4,050 | ₩4,050 | -2.89% | 46.3만 |
|---|
| 2026.08.27 | ₩4,063 | ₩4,197 | ₩3,869 | ₩4,050 | -0.33% | 42.2만 |
|---|
| 2026.08.26 | ₩3,808 | ₩3,855 | ₩3,735 | ₩3,782 | -0.70% | 17.8만 |
|---|
| 2026.08.25 | ₩3,782 | ₩3,849 | ₩3,701 | ₩3,795 | +0.35% | 12.8만 |
|---|
| 2026.08.24 | ₩3,768 | ₩3,928 | ₩3,768 | ₩3,782 | +0.36% | 11.1만 |
|---|
| 2026.08.21 | ₩3,835 | ₩3,889 | ₩3,808 | ₩3,808 | -0.70% | 13.7만 |
|---|
| 2026.08.20 | ₩3,967 | ₩3,967 | ₩3,708 | ₩3,755 | -5.34% | 5.7만 |
|---|
| 2026.08.19 | ₩3,701 | ₩3,795 | ₩3,649 | ₩3,775 | +1.99% | 20.7만 |
|---|
| 2026.08.18 | ₩3,782 | ₩3,782 | ₩3,661 | ₩3,661 | -3.19% | 8.9만 |
|---|
| 2026.08.17 | ₩3,822 | ₩3,889 | ₩3,701 | ₩3,728 | -2.46% | 12.5만 |
|---|
| 2026.08.14 | ₩3,875 | ₩3,875 | ₩3,795 | ₩3,795 | -2.08% | 12.3만 |
|---|
| 2026.08.13 | ₩3,755 | ₩3,882 | ₩3,728 | ₩3,875 | +3.21% | 14.9만 |
|---|
| 2026.08.12 | ₩3,835 | ₩3,889 | ₩3,775 | ₩3,782 | -1.40% | 18.2만 |
|---|
| 2026.08.11 | ₩3,889 | ₩3,929 | ₩3,822 | ₩3,902 | +0.34% | 7만 |
|---|
| 2026.08.10 | ₩3,969 | ₩4,056 | ₩3,875 | ₩3,929 | -1.01% | 12.6만 |
|---|
| 2026.08.07 | ₩3,942 | ₩4,010 | ₩3,862 | ₩3,969 | +0.68% | 36.8만 |
|---|
| 2026.08.06 | ₩3,929 | ₩3,987 | ₩3,875 | ₩3,889 | -1.02% | 11.6만 |
|---|
| 2026.08.05 | ₩4,090 | ₩4,090 | ₩3,916 | ₩3,969 | -2.95% | 17.2만 |
|---|
| 2026.08.04 | ₩4,036 | ₩4,110 | ₩3,983 | ₩4,050 | +0.33% | 19.9만 |
|---|
| 2026.08.03 | ₩4,154 | ₩4,154 | ₩3,956 | ₩4,036 | -2.84% | 17.1만 |
|---|
| 2026.07.31 | ₩3,942 | ₩3,996 | ₩3,815 | ₩3,849 | -2.38% | 16.5만 |
|---|
| 2026.07.30 | ₩4,077 | ₩4,090 | ₩3,902 | ₩3,996 | -1.97% | 20.5만 |
|---|
| 2026.07.29 | ₩3,875 | ₩4,237 | ₩3,875 | ₩4,130 | +6.57% | 43.6만 |
|---|
| 2026.07.28 | ₩3,782 | ₩3,896 | ₩3,716 | ₩3,875 | +2.48% | 21.1만 |
|---|
| 2026.07.27 | ₩3,487 | ₩3,808 | ₩3,487 | ₩3,782 | +8.46% | 63.9만 |
|---|
| 2026.07.24 | ₩3,352 | ₩3,393 | ₩3,292 | ₩3,326 | -0.80% | 24.7만 |
|---|
| 2026.07.23 | ₩3,259 | ₩3,312 | ₩3,245 | ₩3,299 | +1.23% | 29.3만 |
|---|
| 2026.07.22 | ₩3,326 | ₩3,399 | ₩3,312 | ₩3,326 | 0.00% | 14.3만 |
|---|
| 2026.07.21 | ₩3,379 | ₩3,460 | ₩3,326 | ₩3,366 | -0.40% | 14.2만 |
|---|
| 2026.07.20 | ₩3,419 | ₩3,487 | ₩3,299 | ₩3,366 | -1.57% | 44.5만 |
|---|
| 2026.07.17 | ₩3,379 | ₩3,433 | ₩3,339 | ₩3,366 | -0.40% | 29.3만 |
|---|
| 2026.07.16 | ₩3,647 | ₩3,647 | ₩3,433 | ₩3,433 | -5.88% | 20.8만 |
|---|
| 2026.07.15 | ₩3,661 | ₩3,755 | ₩3,500 | ₩3,513 | -4.03% | 19.8만 |
|---|
| 2026.07.14 | ₩3,741 | ₩3,768 | ₩3,647 | ₩3,647 | -2.51% | 21.2만 |
|---|
| 2026.07.13 | ₩3,768 | ₩3,808 | ₩3,688 | ₩3,715 | -1.42% | 21.2만 |
|---|
| 2026.07.10 | ₩3,835 | ₩3,929 | ₩3,775 | ₩3,808 | -0.70% | 22.8만 |
|---|
| 2026.07.09 | ₩3,768 | ₩3,889 | ₩3,748 | ₩3,862 | +2.49% | 26.1만 |
|---|
| 2026.07.08 | ₩3,782 | ₩3,862 | ₩3,701 | ₩3,795 | +0.35% | 58.7만 |
|---|
| 2026.07.07 | ₩3,755 | ₩3,775 | ₩3,701 | ₩3,728 | -0.71% | 19.3만 |
|---|
| 2026.07.06 | ₩3,715 | ₩3,862 | ₩3,715 | ₩3,741 | +0.72% | 16.9만 |
|---|
| 2026.07.02 | ₩3,849 | ₩3,956 | ₩3,721 | ₩3,728 | -3.14% | 30.6만 |
|---|
| 2026.07.01 | ₩3,808 | ₩3,983 | ₩3,782 | ₩3,889 | +2.11% | 21.7만 |
|---|
| 2026.06.30 | ₩3,795 | ₩3,842 | ₩3,748 | ₩3,795 | 0.00% | 13.5만 |
|---|
| 2026.06.29 | ₩3,728 | ₩3,849 | ₩3,634 | ₩3,822 | +2.52% | 12.7만 |
|---|
| 2026.06.26 | ₩3,701 | ₩3,875 | ₩3,701 | ₩3,715 | +0.36% | 17.2만 |
|---|
| 2026.06.25 | ₩3,875 | ₩3,916 | ₩3,668 | ₩3,701 | -4.50% | 30.5만 |
|---|
| 2026.06.24 | ₩3,674 | ₩3,996 | ₩3,674 | ₩3,862 | +5.11% | 85만 |
|---|
| 2026.06.23 | ₩3,513 | ₩3,755 | ₩3,446 | ₩3,715 | +5.73% | 31.1만 |
|---|
| 2026.06.22 | ₩3,741 | ₩3,788 | ₩3,641 | ₩3,647 | -2.51% | 24.1만 |
|---|
| 2026.06.18 | ₩3,701 | ₩3,761 | ₩3,661 | ₩3,741 | +1.09% | 16.2만 |
|---|
| 2026.06.17 | ₩3,728 | ₩3,835 | ₩3,661 | ₩3,674 | -1.44% | 30.5만 |
|---|
| 2026.06.16 | ₩3,647 | ₩3,701 | ₩3,621 | ₩3,661 | +0.37% | 15.5만 |
|---|
| 2026.06.15 | ₩3,755 | ₩3,842 | ₩3,668 | ₩3,688 | -1.79% | 30.5만 |
|---|
| 2026.06.12 | ₩3,661 | ₩3,728 | ₩3,614 | ₩3,688 | +0.73% | 29.1만 |
|---|
| 2026.06.11 | ₩3,554 | ₩3,627 | ₩3,485 | ₩3,621 | +1.89% | 34.1만 |
|---|
| 2026.06.10 | ₩3,527 | ₩3,567 | ₩3,466 | ₩3,473 | -1.52% | 20만 |
|---|
| 2026.06.09 | ₩3,661 | ₩3,661 | ₩3,493 | ₩3,540 | -3.30% | 22.3만 |
|---|
| 2026.06.08 | ₩3,634 | ₩3,741 | ₩3,580 | ₩3,594 | -1.11% | 28.9만 |
|---|
| 2026.06.05 | ₩3,594 | ₩3,654 | ₩3,507 | ₩3,554 | -1.12% | 34.6만 |
|---|
| 2026.06.04 | ₩3,540 | ₩3,614 | ₩3,489 | ₩3,580 | +1.14% | 14.3만 |
|---|
| 2026.06.03 | ₩3,567 | ₩3,607 | ₩3,487 | ₩3,540 | -0.75% | 32만 |
|---|
| 2026.06.02 | ₩3,661 | ₩3,688 | ₩3,474 | ₩3,594 | -1.83% | 23.1만 |
|---|
| 2026.06.01 | ₩3,554 | ₩3,708 | ₩3,500 | ₩3,634 | +2.26% | 24.9만 |
|---|
| 2026.05.29 | ₩3,406 | ₩3,500 | ₩3,379 | ₩3,473 | +1.97% | 25.5만 |
|---|
| 2026.05.28 | ₩3,446 | ₩3,473 | ₩3,379 | ₩3,433 | -0.39% | 28.4만 |
|---|
| 2026.05.27 | ₩3,487 | ₩3,487 | ₩3,366 | ₩3,393 | -2.69% | 22.5만 |
|---|
| 2026.05.26 | ₩3,352 | ₩3,493 | ₩3,339 | ₩3,473 | +3.60% | 31만 |
|---|
| 2026.05.22 | ₩3,299 | ₩3,413 | ₩3,272 | ₩3,352 | +1.63% | 36.6만 |
|---|
| 2026.05.21 | ₩3,460 | ₩3,493 | ₩3,352 | ₩3,446 | -0.39% | 26.5만 |
|---|
| 2026.05.20 | ₩3,741 | ₩3,755 | ₩3,352 | ₩3,406 | -8.96% | 62.9만 |
|---|
| 2026.05.19 | ₩3,352 | ₩3,446 | ₩3,339 | ₩3,433 | +2.40% | 20.2만 |
|---|
| 2026.05.18 | ₩3,352 | ₩3,426 | ₩3,312 | ₩3,352 | 0.00% | 18.8만 |
|---|
| 2026.05.15 | ₩3,567 | ₩3,580 | ₩3,285 | ₩3,299 | -7.52% | 59.7만 |
|---|
| 2026.05.14 | ₩3,688 | ₩3,688 | ₩3,567 | ₩3,621 | -1.82% | 21.4만 |
|---|
| 2026.05.13 | ₩3,594 | ₩3,728 | ₩3,580 | ₩3,701 | +2.99% | 57.6만 |
|---|
| 2026.05.12 | ₩3,594 | ₩3,647 | ₩3,567 | ₩3,594 | 0.00% | 19.4만 |
|---|
| 2026.05.11 | ₩3,688 | ₩3,715 | ₩3,601 | ₩3,621 | -1.82% | 25.7만 |
|---|
| 2026.05.08 | ₩3,728 | ₩3,728 | ₩3,621 | ₩3,688 | -1.08% | 23.6만 |
|---|
| 2026.05.07 | ₩3,755 | ₩3,782 | ₩3,674 | ₩3,701 | -1.43% | 16.8만 |
|---|
| 2026.05.06 | ₩3,701 | ₩3,835 | ₩3,688 | ₩3,715 | +0.36% | 27.3만 |
|---|
| 2026.05.05 | ₩3,688 | ₩3,755 | ₩3,661 | ₩3,674 | -0.36% | 15.6만 |
|---|
| 2026.05.04 | ₩3,674 | ₩3,768 | ₩3,647 | ₩3,688 | +0.36% | 24.9만 |
|---|
| 2026.05.01 | ₩3,607 | ₩3,701 | ₩3,594 | ₩3,674 | +1.86% | 17.3만 |
|---|
| 2026.04.30 | ₩3,741 | ₩3,768 | ₩3,607 | ₩3,647 | -2.51% | 21.3만 |
|---|
| 2026.04.29 | ₩3,795 | ₩3,849 | ₩3,654 | ₩3,701 | -2.47% | 16.4만 |
|---|
| 2026.04.28 | ₩3,715 | ₩3,862 | ₩3,708 | ₩3,795 | +2.17% | 31.2만 |
|---|
| 2026.04.27 | ₩3,647 | ₩3,815 | ₩3,647 | ₩3,755 | +2.94% | 28.1만 |
|---|
| 2026.04.24 | ₩3,741 | ₩3,808 | ₩3,661 | ₩3,741 | 0.00% | 20.9만 |
|---|
| 2026.04.23 | ₩3,902 | ₩3,942 | ₩3,701 | ₩3,728 | -4.47% | 39.2만 |
|---|
| 2026.04.22 | ₩3,969 | ₩4,010 | ₩3,795 | ₩3,916 | -1.35% | 50.1만 |
|---|
| 2026.04.21 | ₩4,278 | ₩4,351 | ₩3,969 | ₩3,996 | -6.58% | 61.2만 |
|---|
| 2026.04.20 | ₩4,130 | ₩4,358 | ₩4,036 | ₩4,197 | +1.62% | 69.8만 |
|---|
| 2026.04.17 | ₩4,144 | ₩4,264 | ₩4,070 | ₩4,211 | +1.62% | 65만 |
|---|
| 2026.04.16 | ₩3,634 | ₩4,103 | ₩3,594 | ₩4,010 | +10.33% | 156.1만 |
|---|
| 2026.04.15 | ₩3,621 | ₩3,728 | ₩3,554 | ₩3,594 | -0.74% | 72.7만 |
|---|
| 2026.04.14 | ₩3,527 | ₩3,661 | ₩3,480 | ₩3,513 | -0.38% | 64.8만 |
|---|
| 2026.04.13 | ₩3,299 | ₩3,473 | ₩3,178 | ₩3,473 | +5.28% | 48만 |
|---|
| 2026.04.10 | ₩3,500 | ₩3,554 | ₩3,151 | ₩3,245 | -7.28% | 67.7만 |
|---|
| 2026.04.09 | ₩3,513 | ₩3,607 | ₩3,386 | ₩3,460 | -1.53% | 34.1만 |
|---|
| 2026.04.08 | ₩3,487 | ₩3,487 | ₩3,352 | ₩3,406 | -2.31% | 36만 |
|---|
| 2026.04.07 | ₩3,366 | ₩3,446 | ₩3,279 | ₩3,312 | -1.59% | 18만 |
|---|
| 2026.04.06 | ₩3,487 | ₩3,567 | ₩3,359 | ₩3,406 | -2.31% | 19만 |
|---|
| 2026.04.02 | ₩3,165 | ₩3,379 | ₩3,151 | ₩3,379 | +6.78% | 15.4만 |
|---|
| 2026.04.01 | ₩3,232 | ₩3,373 | ₩3,192 | ₩3,205 | -0.83% | 24.7만 |
|---|
| 2026.03.31 | ₩3,138 | ₩3,259 | ₩3,098 | ₩3,205 | +2.14% | 38.9만 |
|---|
| 2026.03.30 | ₩2,816 | ₩3,299 | ₩2,816 | ₩3,138 | +11.43% | 59.5만 |
|---|
| 2026.03.27 | ₩2,883 | ₩3,004 | ₩2,776 | ₩2,809 | -2.56% | 42.6만 |
|---|
| 2026.03.26 | ₩3,312 | ₩3,326 | ₩2,776 | ₩2,923 | -11.74% | 121.7만 |
|---|
| 2026.03.25 | ₩3,004 | ₩3,460 | ₩2,970 | ₩3,326 | +10.71% | 108.4만 |
|---|
| 2026.03.24 | ₩2,883 | ₩2,910 | ₩2,843 | ₩2,856 | -0.93% | 31.1만 |
|---|
| 2026.03.23 | ₩2,923 | ₩2,923 | ₩2,843 | ₩2,883 | -1.38% | 22.3만 |
|---|
| 2026.03.20 | ₩2,937 | ₩3,071 | ₩2,829 | ₩2,897 | -1.37% | 29.2만 |
|---|
| 2026.03.19 | ₩3,031 | ₩3,111 | ₩2,890 | ₩2,950 | -2.65% | 53.8만 |
|---|
| 2026.03.18 | ₩3,178 | ₩3,218 | ₩3,017 | ₩3,017 | -5.06% | 32.1만 |
|---|
| 2026.03.17 | ₩3,232 | ₩3,285 | ₩3,165 | ₩3,178 | -1.66% | 16.7만 |
|---|
| 2026.03.16 | ₩3,245 | ₩3,312 | ₩3,205 | ₩3,218 | -0.83% | 5.6만 |
|---|
| 2026.03.13 | ₩3,232 | ₩3,306 | ₩3,192 | ₩3,218 | -0.41% | 8.3만 |
|---|
| 2026.03.12 | ₩3,299 | ₩3,339 | ₩3,232 | ₩3,232 | -2.03% | 16.6만 |
|---|
| 2026.03.11 | ₩3,245 | ₩3,312 | ₩3,245 | ₩3,272 | +0.83% | 13.3만 |
|---|
| 2026.03.10 | ₩3,178 | ₩3,352 | ₩3,145 | ₩3,299 | +3.80% | 20.8만 |
|---|
| 2026.03.09 | ₩3,178 | ₩3,272 | ₩3,118 | ₩3,151 | -0.84% | 13.1만 |
|---|
| 2026.03.06 | ₩3,178 | ₩3,218 | ₩3,098 | ₩3,192 | +0.42% | 14.8만 |
|---|
| 2026.03.05 | ₩3,205 | ₩3,245 | ₩3,091 | ₩3,165 | -1.26% | 36.7만 |
|---|
| 2026.03.04 | ₩3,259 | ₩3,366 | ₩3,198 | ₩3,218 | -1.23% | 19.6만 |
|---|
| 2026.03.03 | ₩3,218 | ₩3,299 | ₩3,178 | ₩3,245 | +0.83% | 44.8만 |
|---|
| 2026.03.02 | ₩3,259 | ₩3,339 | ₩3,259 | ₩3,312 | +1.65% | 18.2만 |
|---|
| 2026.02.27 | ₩3,433 | ₩3,460 | ₩3,352 | ₩3,366 | -1.95% | 28.5만 |
|---|
| 2026.02.26 | ₩3,500 | ₩3,527 | ₩3,406 | ₩3,460 | -1.15% | 33.3만 |
|---|
| 2026.02.25 | ₩3,634 | ₩3,776 | ₩3,419 | ₩3,513 | -3.32% | 33.8만 |
|---|
| 2026.02.24 | ₩3,567 | ₩3,647 | ₩3,567 | ₩3,607 | +1.13% | 6.5만 |
|---|
| 2026.02.23 | ₩3,701 | ₩3,808 | ₩3,567 | ₩3,594 | -2.90% | 11.5만 |
|---|
| 2026.02.20 | ₩3,594 | ₩3,768 | ₩3,594 | ₩3,701 | +2.99% | 26.3만 |
|---|
| 2026.02.19 | ₩3,621 | ₩3,661 | ₩3,556 | ₩3,647 | +0.74% | 9.3만 |
|---|
| 2026.02.18 | ₩3,527 | ₩3,688 | ₩3,513 | ₩3,634 | +3.04% | 11.1만 |
|---|
| 2026.02.17 | ₩3,580 | ₩3,668 | ₩3,507 | ₩3,513 | -1.87% | 19.8만 |
|---|
| 2026.02.13 | ₩3,513 | ₩3,661 | ₩3,513 | ₩3,594 | +2.29% | 11만 |
|---|
| 2026.02.12 | ₩3,607 | ₩3,607 | ₩3,500 | ₩3,527 | -2.23% | 24.7만 |
|---|
| 2026.02.11 | ₩3,647 | ₩3,721 | ₩3,533 | ₩3,621 | -0.74% | 76.4만 |
|---|
| 2026.02.10 | ₩3,580 | ₩3,715 | ₩3,567 | ₩3,647 | +1.87% | 21.1만 |
|---|
| 2026.02.09 | ₩3,580 | ₩3,634 | ₩3,540 | ₩3,594 | +0.37% | 10.3만 |
|---|
| 2026.02.06 | ₩3,460 | ₩3,594 | ₩3,419 | ₩3,594 | +3.88% | 30.2만 |
|---|
| 2026.02.05 | ₩3,513 | ₩3,647 | ₩3,419 | ₩3,419 | -2.67% | 34.5만 |
|---|
| 2026.02.04 | ₩3,500 | ₩3,567 | ₩3,453 | ₩3,527 | +0.77% | 26.6만 |
|---|
| 2026.02.03 | ₩3,527 | ₩3,601 | ₩3,449 | ₩3,527 | 0.00% | 21.8만 |
|---|
| 2026.02.02 | ₩3,607 | ₩3,741 | ₩3,520 | ₩3,540 | -1.86% | 14.3만 |
|---|
| 2026.01.30 | ₩3,701 | ₩3,761 | ₩3,580 | ₩3,594 | -2.90% | 37.1만 |
|---|
| 2026.01.29 | ₩3,822 | ₩3,916 | ₩3,661 | ₩3,701 | -3.16% | 40.7만 |
|---|
| 2026.01.28 | ₩3,862 | ₩4,003 | ₩3,808 | ₩3,862 | 0.00% | 27.1만 |
|---|
| 2026.01.27 | ₩3,715 | ₩3,815 | ₩3,715 | ₩3,795 | +2.17% | 21.6만 |
|---|
| 2026.01.26 | ₩3,741 | ₩3,768 | ₩3,674 | ₩3,715 | -0.72% | 15만 |
|---|
| 2026.01.23 | ₩3,755 | ₩3,822 | ₩3,735 | ₩3,755 | 0.00% | 16.7만 |
|---|
| 2026.01.22 | ₩3,835 | ₩3,949 | ₩3,822 | ₩3,822 | -0.35% | 14.1만 |
|---|
| 2026.01.21 | ₩3,728 | ₩3,835 | ₩3,661 | ₩3,795 | +1.80% | 29만 |
|---|
| 2026.01.20 | ₩3,688 | ₩3,806 | ₩3,661 | ₩3,715 | +0.73% | 31.1만 |
|---|
| 2026.01.16 | ₩3,862 | ₩3,941 | ₩3,728 | ₩3,741 | -3.13% | 40.1만 |
|---|
| 2026.01.15 | ₩3,983 | ₩3,983 | ₩3,849 | ₩3,929 | -1.35% | 28.1만 |
|---|
| 2026.01.14 | ₩4,050 | ₩4,097 | ₩3,969 | ₩4,010 | -0.99% | 18.5만 |
|---|
| 2026.01.13 | ₩4,103 | ₩4,224 | ₩4,010 | ₩4,090 | -0.33% | 38.1만 |
|---|
| 2026.01.12 | ₩3,862 | ₩4,318 | ₩3,835 | ₩4,090 | +5.90% | 62.9만 |
|---|
| 2026.01.09 | ₩3,902 | ₩3,989 | ₩3,782 | ₩3,835 | -1.72% | 18.8만 |
|---|
| 2026.01.08 | ₩3,755 | ₩3,969 | ₩3,755 | ₩3,929 | +4.64% | 23.5만 |
|---|
| 2026.01.07 | ₩3,674 | ₩3,835 | ₩3,621 | ₩3,768 | +2.55% | 22만 |
|---|
| 2026.01.06 | ₩3,862 | ₩3,862 | ₩3,676 | ₩3,728 | -3.47% | 29.2만 |
|---|
| 2026.01.05 | ₩3,862 | ₩3,875 | ₩3,688 | ₩3,835 | -0.69% | 51.2만 |
|---|
| 2026.01.02 | ₩3,688 | ₩3,855 | ₩3,661 | ₩3,768 | +2.18% | 25.6만 |
|---|
| 2025.12.31 | ₩3,500 | ₩3,641 | ₩3,500 | ₩3,567 | +1.92% | 26만 |
|---|
| 2025.12.30 | ₩3,647 | ₩3,661 | ₩3,487 | ₩3,500 | -4.04% | 25.3만 |
|---|
| 2025.12.29 | ₩3,594 | ₩3,634 | ₩3,580 | ₩3,634 | +1.12% | 13만 |
|---|
| 2025.12.26 | ₩3,647 | ₩3,654 | ₩3,607 | ₩3,621 | -0.74% | 14.4만 |
|---|
| 2025.12.24 | ₩3,647 | ₩3,715 | ₩3,613 | ₩3,647 | 0.00% | 4.4만 |
|---|
| 2025.12.23 | ₩3,647 | ₩3,698 | ₩3,625 | ₩3,647 | 0.00% | 12.5만 |
|---|
| 2025.12.22 | ₩3,701 | ₩3,701 | ₩3,621 | ₩3,688 | -0.36% | 12.6만 |
|---|
| 2025.12.19 | ₩3,607 | ₩3,715 | ₩3,601 | ₩3,661 | +1.49% | 19.7만 |
|---|
| 2025.12.18 | ₩3,594 | ₩3,634 | ₩3,580 | ₩3,607 | +0.37% | 10.5만 |
|---|
| 2025.12.17 | ₩3,647 | ₩3,701 | ₩3,554 | ₩3,567 | -2.21% | 15.8만 |
|---|
| 2025.12.16 | ₩3,567 | ₩3,634 | ₩3,540 | ₩3,594 | +0.75% | 15.3만 |
|---|
| 2025.12.15 | ₩3,688 | ₩3,755 | ₩3,460 | ₩3,621 | -1.82% | 30.8만 |
|---|
| 2025.12.12 | ₩3,755 | ₩3,845 | ₩3,688 | ₩3,701 | -1.43% | 13.1만 |
|---|
| 2025.12.11 | ₩3,768 | ₩3,768 | ₩3,701 | ₩3,741 | -0.71% | 16.3만 |
|---|
| 2025.12.10 | ₩3,942 | ₩3,952 | ₩3,749 | ₩3,795 | -3.74% | 15.9만 |
|---|
| 2025.12.09 | ₩3,956 | ₩4,036 | ₩3,755 | ₩3,889 | -1.69% | 33.4만 |
|---|
| 2025.12.08 | ₩4,063 | ₩4,090 | ₩3,942 | ₩3,983 | -1.98% | 7.9만 |
|---|
| 2025.12.05 | ₩3,969 | ₩4,103 | ₩3,956 | ₩4,090 | +3.04% | 18.4만 |
|---|
| 2025.12.04 | ₩3,862 | ₩4,023 | ₩3,862 | ₩3,929 | +1.74% | 17.7만 |
|---|
| 2025.12.03 | ₩3,701 | ₩3,822 | ₩3,661 | ₩3,822 | +3.26% | 22.7만 |
|---|
| 2025.12.02 | ₩3,862 | ₩3,875 | ₩3,674 | ₩3,741 | -3.13% | 23.6만 |
|---|
| 2025.12.01 | ₩3,862 | ₩3,956 | ₩3,795 | ₩3,875 | +0.35% | 23.6만 |
|---|
| 2025.11.28 | ₩3,741 | ₩3,849 | ₩3,741 | ₩3,835 | +2.51% | 12.1만 |
|---|
| 2025.11.26 | ₩3,755 | ₩3,808 | ₩3,674 | ₩3,715 | -1.07% | 17만 |
|---|
| 2025.11.25 | ₩3,916 | ₩4,077 | ₩3,567 | ₩3,688 | -5.82% | 46.6만 |
|---|
| 2025.11.24 | ₩3,875 | ₩3,996 | ₩3,835 | ₩3,916 | +1.04% | 24.7만 |
|---|
| 2025.11.21 | ₩3,768 | ₩3,875 | ₩3,715 | ₩3,808 | +1.07% | 15.1만 |
|---|
| 2025.11.20 | ₩3,808 | ₩3,902 | ₩3,768 | ₩3,768 | -1.06% | 25.2만 |
|---|
| 2025.11.19 | ₩3,969 | ₩3,983 | ₩3,741 | ₩3,808 | -4.05% | 15.9만 |
|---|
| 2025.11.18 | ₩3,889 | ₩4,010 | ₩3,862 | ₩3,969 | +2.07% | 22.6만 |
|---|
| 2025.11.17 | ₩3,942 | ₩4,010 | ₩3,889 | ₩3,902 | -1.02% | 16.3만 |
|---|
| 2025.11.14 | ₩3,942 | ₩4,036 | ₩3,916 | ₩3,983 | +1.02% | 15만 |
|---|
| 2025.11.13 | ₩4,144 | ₩4,144 | ₩3,902 | ₩3,956 | -4.53% | 29.1만 |
|---|
| 2025.11.12 | ₩4,278 | ₩4,278 | ₩4,144 | ₩4,157 | -2.82% | 8.5만 |
|---|
| 2025.11.11 | ₩4,264 | ₩4,305 | ₩4,197 | ₩4,264 | 0.00% | 8.1만 |
|---|
| 2025.11.10 | ₩4,412 | ₩4,465 | ₩4,197 | ₩4,237 | -3.95% | 12만 |
|---|
| 2025.11.07 | ₩4,224 | ₩4,345 | ₩4,157 | ₩4,345 | +2.86% | 18.1만 |
|---|
| 2025.11.06 | ₩4,372 | ₩4,425 | ₩4,278 | ₩4,291 | -1.84% | 14.8만 |
|---|
| 2025.11.05 | ₩4,398 | ₩4,398 | ₩4,266 | ₩4,318 | -1.83% | 6.7만 |
|---|
| 2025.11.04 | ₩4,358 | ₩4,439 | ₩4,318 | ₩4,358 | 0.00% | 11.6만 |
|---|
| 2025.11.03 | ₩4,398 | ₩4,559 | ₩4,385 | ₩4,452 | +1.22% | 22.5만 |
|---|
| 2025.10.31 | ₩4,479 | ₩4,626 | ₩4,358 | ₩4,398 | -1.80% | 19.6만 |
|---|
| 2025.10.30 | ₩4,506 | ₩4,626 | ₩4,439 | ₩4,492 | -0.30% | 14만 |
|---|
| 2025.10.29 | ₩4,720 | ₩4,834 | ₩4,479 | ₩4,573 | -3.12% | 24.5만 |
|---|
| 2025.10.28 | ₩4,962 | ₩5,109 | ₩4,673 | ₩4,707 | -5.14% | 27.4만 |
|---|
| 2025.10.27 | ₩4,935 | ₩5,117 | ₩4,868 | ₩4,908 | -0.54% | 30.9만 |
|---|
| 2025.10.24 | ₩4,935 | ₩4,948 | ₩4,801 | ₩4,828 | -2.17% | 13.2만 |
|---|
| 2025.10.23 | ₩4,693 | ₩4,801 | ₩4,640 | ₩4,720 | +0.57% | 10.4만 |
|---|
| 2025.10.22 | ₩4,600 | ₩4,667 | ₩4,546 | ₩4,613 | +0.29% | 9.8만 |
|---|
| 2025.10.21 | ₩4,841 | ₩4,841 | ₩4,653 | ₩4,680 | -3.32% | 11.5만 |
|---|
| 2025.10.20 | ₩4,425 | ₩4,935 | ₩4,425 | ₩4,908 | +10.91% | 40만 |
|---|
| 2025.10.17 | ₩4,398 | ₩4,479 | ₩4,305 | ₩4,412 | +0.30% | 20.2만 |
|---|
| 2025.10.16 | ₩4,693 | ₩4,854 | ₩4,439 | ₩4,452 | -5.14% | 20.1만 |
|---|
| 2025.10.15 | ₩4,720 | ₩4,828 | ₩4,600 | ₩4,613 | -2.27% | 26.3만 |
|---|
| 2025.10.14 | ₩4,640 | ₩4,707 | ₩4,533 | ₩4,653 | +0.29% | 38.9만 |
|---|
| 2025.10.13 | ₩4,787 | ₩4,828 | ₩4,680 | ₩4,747 | -0.84% | 28.2만 |
|---|
| 2025.10.10 | ₩4,962 | ₩5,029 | ₩4,586 | ₩4,667 | -5.95% | 35.6만 |
|---|