시장 데이터를 불러오는 중
전체 종목
짐 인티그레이티드 쉬핑 과거 주가
ZIM Integrated Shipping Services Ltd. Ordinary Shares · ZIM · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ZIM Integrated Shipping Services Ltd. Ordinary Shares · ZIM · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,401 | ₩40,535 | ₩39,947 | ₩40,054 | -0.86% | 82.2만 |
| 2026.10.08 | ₩40,094 | ₩40,515 | ₩40,030 | ₩40,414 | +0.80% | 107만 |
| 2026.10.07 | ₩40,107 | ₩40,468 | ₩39,613 | ₩40,054 | -0.13% | 180.1만 |
| 2026.10.06 | ₩38,758 | ₩39,232 | ₩38,598 | ₩38,999 | +0.62% | 154.8만 |
| 2026.10.05 | ₩39,399 | ₩39,513 | ₩38,585 | ₩38,638 | -1.93% | 163.7만 |
| 2026.10.02 | ₩39,613 | ₩40,107 | ₩39,413 | ₩39,573 | -0.10% | 121.4만 |
| 2026.10.01 | ₩38,865 | ₩39,893 | ₩38,732 | ₩39,733 | +2.23% | 150만 |
| 2026.09.30 | ₩38,905 | ₩39,784 | ₩38,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,159 |
| +0.65% |
| 169.9만 |
| 2026.09.29 | ₩38,237 | ₩38,665 | ₩36,060 | ₩38,398 | +0.42% | 304만 |
|---|
| 2026.09.28 | ₩40,067 | ₩40,281 | ₩36,782 | ₩37,917 | -5.37% | 496.3만 |
|---|
| 2026.09.25 | ₩39,052 | ₩39,212 | ₩38,732 | ₩38,985 | -0.17% | 98.1만 |
|---|
| 2026.09.24 | ₩40,628 | ₩40,802 | ₩39,172 | ₩39,239 | -3.42% | 181.9만 |
|---|
| 2026.09.23 | ₩40,842 | ₩41,009 | ₩40,080 | ₩40,187 | -1.60% | 125.8만 |
|---|
| 2026.09.22 | ₩40,561 | ₩41,349 | ₩40,014 | ₩40,748 | +0.46% | 174.6만 |
|---|
| 2026.09.21 | ₩40,187 | ₩40,728 | ₩39,893 | ₩40,681 | +1.23% | 83.5만 |
|---|
| 2026.09.18 | ₩40,548 | ₩40,548 | ₩39,867 | ₩40,201 | -0.86% | 187.3만 |
|---|
| 2026.09.17 | ₩39,600 | ₩40,575 | ₩39,140 | ₩40,548 | +2.39% | 148.3만 |
|---|
| 2026.09.16 | ₩39,493 | ₩39,493 | ₩39,000 | ₩39,172 | -0.81% | 74.2만 |
|---|
| 2026.09.15 | ₩39,439 | ₩39,626 | ₩39,132 | ₩39,493 | +0.14% | 72.4만 |
|---|
| 2026.09.14 | ₩39,867 | ₩40,054 | ₩39,292 | ₩39,693 | -0.44% | 96.8만 |
|---|
| 2026.09.11 | ₩39,533 | ₩39,727 | ₩39,252 | ₩39,493 | -0.10% | 68만 |
|---|
| 2026.09.10 | ₩39,586 | ₩39,600 | ₩38,531 | ₩39,359 | -0.57% | 124.6만 |
|---|
| 2026.09.09 | ₩39,780 | ₩40,234 | ₩38,865 | ₩39,239 | -1.36% | 196.2만 |
|---|
| 2026.09.08 | ₩40,321 | ₩40,601 | ₩39,279 | ₩40,174 | -0.36% | 441.9만 |
|---|
| 2026.09.04 | ₩37,142 | ₩38,358 | ₩36,902 | ₩38,171 | +2.77% | 150.6만 |
|---|
| 2026.09.03 | ₩37,436 | ₩37,449 | ₩36,822 | ₩36,848 | -1.57% | 69.5만 |
|---|
| 2026.09.02 | ₩36,234 | ₩37,543 | ₩36,087 | ₩37,423 | +3.28% | 133.2만 |
|---|
| 2026.09.01 | ₩36,541 | ₩36,822 | ₩35,860 | ₩36,074 | -1.28% | 92.3만 |
|---|
| 2026.08.31 | ₩36,742 | ₩36,955 | ₩36,416 | ₩36,595 | -0.40% | 64.6만 |
|---|
| 2026.08.28 | ₩37,596 | ₩37,596 | ₩36,434 | ₩36,648 | -2.52% | 87.1만 |
|---|
| 2026.08.27 | ₩37,169 | ₩37,570 | ₩36,946 | ₩37,289 | +0.32% | 85.2만 |
|---|
| 2026.08.26 | ₩37,289 | ₩37,316 | ₩36,661 | ₩36,915 | -1.00% | 104.1만 |
|---|
| 2026.08.25 | ₩38,010 | ₩38,064 | ₩37,242 | ₩37,503 | -1.34% | 135.7만 |
|---|
| 2026.08.24 | ₩37,984 | ₩38,778 | ₩37,695 | ₩37,903 | -0.21% | 169.9만 |
|---|
| 2026.08.21 | ₩36,728 | ₩38,090 | ₩36,555 | ₩37,730 | +2.73% | 238.8만 |
|---|
| 2026.08.20 | ₩36,661 | ₩36,661 | ₩35,927 | ₩36,274 | -1.06% | 196.7만 |
|---|
| 2026.08.19 | ₩35,793 | ₩36,742 | ₩35,406 | ₩36,608 | +2.28% | 527.8만 |
|---|
| 2026.08.18 | ₩38,898 | ₩39,479 | ₩37,678 | ₩38,050 | -2.18% | 345.5만 |
|---|
| 2026.08.17 | ₩38,504 | ₩39,212 | ₩38,251 | ₩38,478 | -0.07% | 348.5만 |
|---|
| 2026.08.14 | ₩36,394 | ₩37,783 | ₩36,234 | ₩37,583 | +3.27% | 393.4만 |
|---|
| 2026.08.13 | ₩35,286 | ₩36,394 | ₩35,179 | ₩35,820 | +1.51% | 401.6만 |
|---|
| 2026.08.12 | ₩32,922 | ₩33,850 | ₩32,855 | ₩33,750 | +2.52% | 97.4만 |
|---|
| 2026.08.11 | ₩33,429 | ₩33,643 | ₩32,721 | ₩32,762 | -2.00% | 152.8만 |
|---|
| 2026.08.10 | ₩34,939 | ₩35,019 | ₩33,483 | ₩33,670 | -3.63% | 257.5만 |
|---|
| 2026.08.07 | ₩35,272 | ₩35,994 | ₩34,878 | ₩35,927 | +1.86% | 75.9만 |
|---|
| 2026.08.06 | ₩35,940 | ₩36,194 | ₩35,085 | ₩35,232 | -1.97% | 128.1만 |
|---|
| 2026.08.05 | ₩37,089 | ₩37,222 | ₩35,433 | ₩35,499 | -4.29% | 236.4만 |
|---|
| 2026.08.04 | ₩35,192 | ₩36,595 | ₩34,645 | ₩36,448 | +3.57% | 341만 |
|---|
| 2026.08.03 | ₩33,483 | ₩34,992 | ₩33,282 | ₩34,818 | +3.99% | 136.4만 |
|---|
| 2026.07.31 | ₩33,015 | ₩33,730 | ₩32,811 | ₩33,643 | +1.90% | 85.1만 |
|---|
| 2026.07.30 | ₩33,095 | ₩33,242 | ₩32,721 | ₩33,029 | -0.20% | 58.8만 |
|---|
| 2026.07.29 | ₩32,214 | ₩33,269 | ₩32,134 | ₩32,828 | +1.91% | 102.6만 |
|---|
| 2026.07.28 | ₩32,588 | ₩32,822 | ₩32,060 | ₩32,094 | -1.52% | 65.9만 |
|---|
| 2026.07.27 | ₩33,216 | ₩33,216 | ₩32,655 | ₩32,802 | -1.25% | 65.7만 |
|---|
| 2026.07.24 | ₩34,231 | ₩34,391 | ₩33,202 | ₩33,256 | -2.85% | 65.8만 |
|---|
| 2026.07.23 | ₩33,389 | ₩34,204 | ₩33,304 | ₩34,177 | +2.36% | 80.1만 |
|---|
| 2026.07.22 | ₩33,282 | ₩33,570 | ₩33,122 | ₩33,403 | +0.36% | 68.4만 |
|---|
| 2026.07.21 | ₩32,762 | ₩33,316 | ₩32,334 | ₩33,282 | +1.59% | 76.6만 |
|---|
| 2026.07.20 | ₩32,601 | ₩32,688 | ₩32,267 | ₩32,468 | -0.41% | 57.1만 |
|---|
| 2026.07.17 | ₩32,721 | ₩32,721 | ₩32,087 | ₩32,454 | -0.82% | 66.2만 |
|---|
| 2026.07.16 | ₩33,269 | ₩33,389 | ₩32,655 | ₩32,735 | -1.61% | 104.3만 |
|---|
| 2026.07.15 | ₩32,802 | ₩33,436 | ₩32,695 | ₩33,122 | +0.98% | 115.1만 |
|---|
| 2026.07.14 | ₩32,307 | ₩32,655 | ₩31,907 | ₩32,588 | +0.87% | 116.8만 |
|---|
| 2026.07.13 | ₩32,040 | ₩32,054 | ₩31,427 | ₩31,787 | -0.79% | 83.6만 |
|---|
| 2026.07.10 | ₩32,294 | ₩32,468 | ₩31,913 | ₩32,014 | -0.87% | 65.5만 |
|---|
| 2026.07.09 | ₩32,855 | ₩32,875 | ₩32,094 | ₩32,241 | -1.87% | 96.9만 |
|---|
| 2026.07.08 | ₩32,000 | ₩32,935 | ₩31,720 | ₩32,855 | +2.67% | 107.3만 |
|---|
| 2026.07.07 | ₩32,281 | ₩32,521 | ₩31,828 | ₩31,947 | -1.03% | 149.1만 |
|---|
| 2026.07.06 | ₩31,987 | ₩32,655 | ₩31,099 | ₩31,666 | -1.00% | 480.8만 |
|---|
| 2026.07.02 | ₩34,231 | ₩34,444 | ₩33,790 | ₩34,151 | -0.23% | 72.5만 |
|---|
| 2026.07.01 | ₩34,605 | ₩34,658 | ₩33,590 | ₩33,696 | -2.62% | 82.7만 |
|---|
| 2026.06.30 | ₩34,725 | ₩34,818 | ₩34,324 | ₩34,725 | 0.00% | 102.7만 |
|---|
| 2026.06.29 | ₩33,870 | ₩34,738 | ₩33,556 | ₩34,605 | +2.17% | 116.6만 |
|---|
| 2026.06.26 | ₩33,950 | ₩34,338 | ₩33,456 | ₩34,164 | +0.63% | 71.1만 |
|---|
| 2026.06.25 | ₩34,524 | ₩34,618 | ₩33,696 | ₩34,458 | -0.19% | 87.2만 |
|---|
| 2026.06.24 | ₩33,964 | ₩34,257 | ₩33,509 | ₩34,164 | +0.59% | 97.5만 |
|---|
| 2026.06.23 | ₩33,389 | ₩34,471 | ₩33,389 | ₩33,964 | +1.72% | 104.9만 |
|---|
| 2026.06.22 | ₩32,508 | ₩33,857 | ₩32,508 | ₩33,750 | +3.82% | 153.2만 |
|---|
| 2026.06.18 | ₩32,187 | ₩32,735 | ₩32,054 | ₩32,508 | +1.00% | 99.4만 |
|---|
| 2026.06.17 | ₩32,588 | ₩33,015 | ₩32,000 | ₩32,027 | -1.72% | 96.2만 |
|---|
| 2026.06.16 | ₩32,975 | ₩33,122 | ₩32,508 | ₩32,668 | -0.93% | 103.6만 |
|---|
| 2026.06.15 | ₩34,391 | ₩34,631 | ₩33,256 | ₩33,282 | -3.22% | 173.6만 |
|---|
| 2026.06.12 | ₩34,631 | ₩35,059 | ₩34,524 | ₩35,032 | +1.16% | 88.6만 |
|---|
| 2026.06.11 | ₩34,057 | ₩34,698 | ₩34,004 | ₩34,605 | +1.61% | 117만 |
|---|
| 2026.06.10 | ₩34,297 | ₩34,391 | ₩33,790 | ₩33,830 | -1.36% | 91.3만 |
|---|
| 2026.06.09 | ₩34,324 | ₩34,444 | ₩33,643 | ₩34,057 | -0.78% | 98.1만 |
|---|
| 2026.06.08 | ₩34,030 | ₩34,364 | ₩33,509 | ₩34,137 | +0.31% | 66.3만 |
|---|
| 2026.06.05 | ₩33,977 | ₩34,932 | ₩33,242 | ₩33,710 | -0.79% | 121.1만 |
|---|
| 2026.06.04 | ₩32,721 | ₩34,177 | ₩32,708 | ₩33,990 | +3.88% | 109.5만 |
|---|
| 2026.06.03 | ₩33,523 | ₩33,747 | ₩32,615 | ₩32,721 | -2.39% | 74만 |
|---|
| 2026.06.02 | ₩33,389 | ₩33,757 | ₩33,149 | ₩33,670 | +0.84% | 138.2만 |
|---|
| 2026.06.01 | ₩31,373 | ₩33,169 | ₩31,332 | ₩33,015 | +5.24% | 155.3만 |
|---|
| 2026.05.29 | ₩32,187 | ₩32,214 | ₩30,625 | ₩31,373 | -2.53% | 267.4만 |
|---|
| 2026.05.28 | ₩33,389 | ₩33,403 | ₩32,201 | ₩32,307 | -3.24% | 140.4만 |
|---|
| 2026.05.27 | ₩33,670 | ₩33,695 | ₩33,443 | ₩33,576 | -0.28% | 72.5만 |
|---|
| 2026.05.26 | ₩33,736 | ₩33,870 | ₩33,547 | ₩33,723 | -0.04% | 79.3만 |
|---|
| 2026.05.22 | ₩33,550 | ₩33,710 | ₩33,449 | ₩33,710 | +0.48% | 66.1만 |
|---|
| 2026.05.21 | ₩33,523 | ₩33,817 | ₩33,496 | ₩33,576 | +0.16% | 66.6만 |
|---|
| 2026.05.20 | ₩33,536 | ₩33,923 | ₩33,058 | ₩33,603 | +0.20% | 132.4만 |
|---|
| 2026.05.19 | ₩34,378 | ₩34,391 | ₩34,057 | ₩34,124 | -0.74% | 78만 |
|---|
| 2026.05.18 | ₩34,565 | ₩34,685 | ₩34,155 | ₩34,244 | -0.93% | 90.7만 |
|---|
| 2026.05.15 | ₩34,284 | ₩34,464 | ₩33,977 | ₩34,151 | -0.39% | 64.6만 |
|---|
| 2026.05.14 | ₩34,498 | ₩34,695 | ₩34,164 | ₩34,297 | -0.58% | 85.1만 |
|---|
| 2026.05.13 | ₩34,524 | ₩34,792 | ₩34,324 | ₩34,391 | -0.39% | 107.5만 |
|---|
| 2026.05.12 | ₩34,271 | ₩34,745 | ₩34,191 | ₩34,391 | +0.35% | 171.3만 |
|---|
| 2026.05.11 | ₩35,540 | ₩35,847 | ₩35,272 | ₩35,353 | -0.53% | 78.6만 |
|---|
| 2026.05.08 | ₩35,139 | ₩35,833 | ₩35,139 | ₩35,540 | +1.14% | 86만 |
|---|
| 2026.05.07 | ₩37,142 | ₩37,142 | ₩34,845 | ₩34,845 | -6.18% | 210.8만 |
|---|
| 2026.05.06 | ₩36,341 | ₩37,570 | ₩35,660 | ₩37,182 | +2.32% | 337.5만 |
|---|
| 2026.05.05 | ₩34,618 | ₩39,132 | ₩34,124 | ₩38,131 | +10.15% | 848만 |
|---|
| 2026.05.04 | ₩35,059 | ₩35,099 | ₩34,738 | ₩34,818 | -0.69% | 78.2만 |
|---|
| 2026.05.01 | ₩35,954 | ₩36,047 | ₩35,099 | ₩35,099 | -2.38% | 104.6만 |
|---|
| 2026.04.30 | ₩34,872 | ₩35,326 | ₩34,792 | ₩35,312 | +1.26% | 88.7만 |
|---|
| 2026.04.29 | ₩34,792 | ₩34,816 | ₩34,324 | ₩34,738 | -0.15% | 93.3만 |
|---|
| 2026.04.28 | ₩34,925 | ₩34,925 | ₩34,418 | ₩34,792 | -0.38% | 92.6만 |
|---|
| 2026.04.27 | ₩34,711 | ₩34,925 | ₩34,711 | ₩34,845 | +0.38% | 93만 |
|---|
| 2026.04.24 | ₩34,858 | ₩34,932 | ₩34,618 | ₩34,631 | -0.65% | 85.5만 |
|---|
| 2026.04.23 | ₩35,326 | ₩35,426 | ₩34,658 | ₩34,832 | -1.40% | 98.9만 |
|---|
| 2026.04.22 | ₩35,366 | ₩35,459 | ₩35,005 | ₩35,272 | -0.26% | 106.3만 |
|---|
| 2026.04.21 | ₩35,499 | ₩35,780 | ₩34,932 | ₩35,045 | -1.28% | 106.7만 |
|---|
| 2026.04.20 | ₩35,927 | ₩36,060 | ₩35,353 | ₩35,473 | -1.26% | 111.2만 |
|---|
| 2026.04.17 | ₩35,900 | ₩36,421 | ₩35,887 | ₩36,074 | +0.48% | 127.6만 |
|---|
| 2026.04.16 | ₩35,927 | ₩36,167 | ₩35,726 | ₩35,994 | +0.19% | 162.6만 |
|---|
| 2026.04.15 | ₩35,393 | ₩35,713 | ₩35,326 | ₩35,660 | +0.75% | 104.3만 |
|---|
| 2026.04.14 | ₩35,393 | ₩35,620 | ₩35,166 | ₩35,246 | -0.42% | 125.7만 |
|---|
| 2026.04.13 | ₩35,125 | ₩35,433 | ₩35,045 | ₩35,433 | +0.87% | 91.8만 |
|---|
| 2026.04.10 | ₩34,992 | ₩35,272 | ₩34,878 | ₩35,246 | +0.73% | 89.6만 |
|---|
| 2026.04.09 | ₩35,339 | ₩35,646 | ₩35,032 | ₩35,259 | -0.23% | 103.2만 |
|---|
| 2026.04.08 | ₩35,900 | ₩35,900 | ₩35,125 | ₩35,326 | -1.60% | 154.5만 |
|---|
| 2026.04.07 | ₩35,072 | ₩35,232 | ₩34,805 | ₩35,125 | +0.15% | 126.4만 |
|---|
| 2026.04.06 | ₩35,312 | ₩35,446 | ₩34,725 | ₩35,125 | -0.53% | 129.7만 |
|---|
| 2026.04.02 | ₩34,444 | ₩35,439 | ₩34,418 | ₩35,125 | +1.98% | 141.5만 |
|---|
| 2026.04.01 | ₩35,393 | ₩35,540 | ₩34,618 | ₩34,658 | -2.08% | 189.3만 |
|---|
| 2026.03.31 | ₩34,765 | ₩35,379 | ₩34,752 | ₩35,192 | +1.23% | 152.2만 |
|---|
| 2026.03.30 | ₩34,925 | ₩35,219 | ₩34,458 | ₩34,565 | -1.03% | 148.7만 |
|---|
| 2026.03.27 | ₩34,885 | ₩35,099 | ₩34,645 | ₩34,979 | +0.27% | 162.1만 |
|---|
| 2026.03.26 | ₩35,660 | ₩35,900 | ₩35,032 | ₩35,059 | -1.69% | 166.6만 |
|---|
| 2026.03.25 | ₩35,299 | ₩35,379 | ₩34,882 | ₩35,312 | +0.04% | 130.4만 |
|---|
| 2026.03.24 | ₩34,645 | ₩35,406 | ₩34,631 | ₩35,339 | +2.00% | 180.1만 |
|---|
| 2026.03.23 | ₩34,939 | ₩35,286 | ₩34,591 | ₩34,618 | -0.92% | 190.6만 |
|---|
| 2026.03.20 | ₩35,085 | ₩35,192 | ₩34,424 | ₩34,565 | -1.48% | 268.3만 |
|---|
| 2026.03.19 | ₩35,740 | ₩36,688 | ₩35,740 | ₩36,007 | +0.75% | 250.6만 |
|---|
| 2026.03.18 | ₩36,795 | ₩37,169 | ₩36,207 | ₩36,247 | -1.49% | 177.3만 |
|---|
| 2026.03.17 | ₩35,673 | ₩36,648 | ₩35,526 | ₩36,608 | +2.62% | 175.4만 |
|---|
| 2026.03.16 | ₩36,007 | ₩36,261 | ₩35,192 | ₩35,686 | -0.89% | 310.7만 |
|---|
| 2026.03.13 | ₩36,701 | ₩36,929 | ₩35,954 | ₩36,047 | -1.78% | 172.5만 |
|---|
| 2026.03.12 | ₩37,196 | ₩37,329 | ₩36,201 | ₩36,328 | -2.33% | 331.6만 |
|---|
| 2026.03.11 | ₩38,064 | ₩38,331 | ₩37,329 | ₩37,489 | -1.51% | 260만 |
|---|
| 2026.03.10 | ₩38,905 | ₩38,945 | ₩38,251 | ₩38,625 | -0.72% | 162.1만 |
|---|
| 2026.03.09 | ₩36,541 | ₩38,905 | ₩36,501 | ₩38,878 | +6.40% | 282.6만 |
|---|
| 2026.03.06 | ₩37,396 | ₩37,890 | ₩37,129 | ₩37,142 | -0.68% | 184.3만 |
|---|
| 2026.03.05 | ₩38,197 | ₩38,411 | ₩37,583 | ₩37,984 | -0.56% | 162.7만 |
|---|
| 2026.03.04 | ₩37,503 | ₩38,545 | ₩37,383 | ₩38,531 | +2.74% | 244.9만 |
|---|
| 2026.03.03 | ₩37,997 | ₩38,090 | ₩36,875 | ₩37,276 | -1.90% | 329.4만 |
|---|
| 2026.03.02 | ₩38,224 | ₩38,638 | ₩37,745 | ₩38,504 | +0.73% | 274.4만 |
|---|
| 2026.02.27 | ₩38,571 | ₩38,705 | ₩38,297 | ₩38,504 | -0.17% | 227.4만 |
|---|
| 2026.02.26 | ₩38,732 | ₩38,959 | ₩38,424 | ₩38,545 | -0.48% | 156만 |
|---|
| 2026.02.25 | ₩38,838 | ₩39,059 | ₩38,351 | ₩38,999 | +0.41% | 210.1만 |
|---|
| 2026.02.24 | ₩38,798 | ₩39,005 | ₩38,545 | ₩38,838 | +0.10% | 416.4만 |
|---|
| 2026.02.23 | ₩38,571 | ₩38,732 | ₩37,970 | ₩38,277 | -0.76% | 378.1만 |
|---|
| 2026.02.20 | ₩38,798 | ₩39,179 | ₩38,144 | ₩39,092 | +0.76% | 346.8만 |
|---|
| 2026.02.19 | ₩38,451 | ₩38,972 | ₩37,903 | ₩38,972 | +1.35% | 519.4만 |
|---|
| 2026.02.18 | ₩37,610 | ₩38,972 | ₩37,356 | ₩38,772 | +3.09% | 1806.6만 |
|---|
| 2026.02.17 | ₩40,027 | ₩40,027 | ₩36,835 | ₩37,196 | -7.07% | 3962.5만 |
|---|
| 2026.02.13 | ₩27,700 | ₩29,676 | ₩27,553 | ₩29,650 | +7.04% | 205만 |
|---|
| 2026.02.12 | ₩29,089 | ₩29,182 | ₩27,486 | ₩28,287 | -2.75% | 200.9만 |
|---|
| 2026.02.11 | ₩27,873 | ₩28,314 | ₩27,660 | ₩28,234 | +1.29% | 105만 |
|---|
| 2026.02.10 | ₩28,207 | ₩28,554 | ₩27,486 | ₩27,686 | -1.85% | 215만 |
|---|
| 2026.02.09 | ₩27,726 | ₩28,788 | ₩27,446 | ₩28,341 | +2.22% | 206.1만 |
|---|
| 2026.02.06 | ₩27,165 | ₩27,820 | ₩26,952 | ₩27,620 | +1.67% | 227만 |
|---|
| 2026.02.05 | ₩27,646 | ₩27,847 | ₩26,805 | ₩27,152 | -1.79% | 386.9만 |
|---|
| 2026.02.04 | ₩28,915 | ₩29,407 | ₩28,227 | ₩28,755 | -0.55% | 188만 |
|---|
| 2026.02.03 | ₩30,117 | ₩30,197 | ₩28,408 | ₩29,062 | -3.50% | 308.2만 |
|---|
| 2026.02.02 | ₩29,316 | ₩29,970 | ₩28,554 | ₩29,957 | +2.19% | 292.2만 |
|---|
| 2026.01.30 | ₩30,344 | ₩30,651 | ₩29,276 | ₩29,423 | -3.04% | 311.5만 |
|---|
| 2026.01.29 | ₩31,319 | ₩31,573 | ₩30,251 | ₩30,959 | -1.15% | 232.4만 |
|---|
| 2026.01.28 | ₩30,171 | ₩31,386 | ₩30,064 | ₩31,039 | +2.88% | 277.5만 |
|---|
| 2026.01.27 | ₩31,039 | ₩31,266 | ₩30,204 | ₩30,344 | -2.24% | 303만 |
|---|
| 2026.01.26 | ₩29,917 | ₩31,005 | ₩29,690 | ₩30,665 | +2.50% | 393.6만 |
|---|
| 2026.01.23 | ₩29,636 | ₩30,718 | ₩29,496 | ₩29,516 | -0.41% | 204.8만 |
|---|
| 2026.01.22 | ₩29,730 | ₩30,331 | ₩29,403 | ₩29,463 | -0.90% | 244만 |
|---|
| 2026.01.21 | ₩28,755 | ₩30,349 | ₩28,755 | ₩30,010 | +4.37% | 371.5만 |
|---|
| 2026.01.20 | ₩28,982 | ₩29,035 | ₩28,140 | ₩28,755 | -0.78% | 436.8만 |
|---|
| 2026.01.16 | ₩29,757 | ₩30,024 | ₩28,354 | ₩28,528 | -4.13% | 365.9만 |
|---|
| 2026.01.15 | ₩29,516 | ₩30,625 | ₩29,115 | ₩30,317 | +2.71% | 425.4만 |
|---|
| 2026.01.14 | ₩29,289 | ₩30,504 | ₩29,049 | ₩30,358 | +3.65% | 388.9만 |
|---|
| 2026.01.13 | ₩31,212 | ₩31,386 | ₩28,661 | ₩28,808 | -7.70% | 425.1만 |
|---|
| 2026.01.12 | ₩29,810 | ₩32,675 | ₩29,810 | ₩31,079 | +4.26% | 613.6만 |
|---|
| 2026.01.09 | ₩30,070 | ₩30,134 | ₩29,155 | ₩29,917 | -0.51% | 327.4만 |
|---|
| 2026.01.08 | ₩29,850 | ₩30,237 | ₩29,850 | ₩30,050 | +0.67% | 209.1만 |
|---|
| 2026.01.07 | ₩29,543 | ₩30,050 | ₩29,222 | ₩29,850 | +1.04% | 317.9만 |
|---|
| 2026.01.06 | ₩27,927 | ₩29,984 | ₩27,913 | ₩29,783 | +6.65% | 607.2만 |
|---|
| 2026.01.05 | ₩28,982 | ₩29,189 | ₩26,846 | ₩27,940 | -3.59% | 765.6만 |
|---|
| 2026.01.02 | ₩28,942 | ₩29,650 | ₩28,501 | ₩29,262 | +1.11% | 414.9만 |
|---|
| 2025.12.31 | ₩28,181 | ₩28,595 | ₩27,622 | ₩28,354 | +0.62% | 326.7만 |
|---|
| 2025.12.30 | ₩28,301 | ₩28,501 | ₩28,020 | ₩28,060 | -0.85% | 277.2만 |
|---|
| 2025.12.29 | ₩28,247 | ₩28,595 | ₩27,847 | ₩28,327 | +0.28% | 348.1만 |
|---|
| 2025.12.26 | ₩28,274 | ₩28,728 | ₩27,646 | ₩28,514 | +0.85% | 297만 |
|---|
| 2025.12.24 | ₩28,060 | ₩28,381 | ₩27,661 | ₩28,140 | +0.29% | 202.4만 |
|---|
| 2025.12.23 | ₩28,434 | ₩29,570 | ₩27,673 | ₩28,087 | -1.22% | 964.6만 |
|---|
| 2025.12.22 | ₩25,843 | ₩26,898 | ₩25,776 | ₩26,551 | +2.74% | 409.5만 |
|---|
| 2025.12.19 | ₩26,017 | ₩26,110 | ₩25,376 | ₩25,696 | -1.23% | 306.3만 |
|---|
| 2025.12.18 | ₩26,551 | ₩26,952 | ₩25,710 | ₩25,710 | -3.17% | 318.3만 |
|---|
| 2025.12.17 | ₩27,446 | ₩27,847 | ₩25,937 | ₩26,124 | -4.82% | 488.8만 |
|---|
| 2025.12.16 | ₩27,206 | ₩28,047 | ₩26,524 | ₩26,738 | -1.72% | 457.1만 |
|---|
| 2025.12.15 | ₩26,164 | ₩27,259 | ₩25,937 | ₩27,246 | +4.13% | 621.6만 |
|---|
| 2025.12.12 | ₩26,378 | ₩26,578 | ₩24,791 | ₩25,055 | -5.01% | 428.2만 |
|---|
| 2025.12.11 | ₩26,524 | ₩26,685 | ₩26,070 | ₩26,484 | -0.15% | 263.6만 |
|---|
| 2025.12.10 | ₩26,751 | ₩27,012 | ₩26,471 | ₩26,498 | -0.95% | 235.7만 |
|---|
| 2025.12.09 | ₩26,845 | ₩27,286 | ₩26,475 | ₩26,538 | -1.14% | 367만 |
|---|
| 2025.12.08 | ₩26,805 | ₩27,646 | ₩26,738 | ₩26,818 | +0.05% | 381.8만 |
|---|
| 2025.12.05 | ₩27,486 | ₩27,513 | ₩26,471 | ₩26,751 | -2.67% | 487.3만 |
|---|
| 2025.12.04 | ₩27,646 | ₩28,047 | ₩27,219 | ₩27,246 | -1.45% | 735.7만 |
|---|
| 2025.12.03 | ₩25,963 | ₩26,625 | ₩25,256 | ₩26,538 | +2.21% | 399.2만 |
|---|
| 2025.12.02 | ₩25,656 | ₩26,558 | ₩25,135 | ₩26,177 | +2.03% | 582.3만 |
|---|
| 2025.12.01 | ₩26,631 | ₩27,019 | ₩25,403 | ₩25,776 | -3.21% | 557.5만 |
|---|
| 2025.11.28 | ₩26,578 | ₩27,513 | ₩26,456 | ₩27,259 | +2.56% | 435.2만 |
|---|
| 2025.11.26 | ₩26,244 | ₩27,112 | ₩26,017 | ₩26,311 | +0.25% | 975.6만 |
|---|
| 2025.11.25 | ₩24,521 | ₩26,124 | ₩24,107 | ₩26,057 | +6.26% | 1628만 |
|---|
| 2025.11.24 | ₩22,705 | ₩23,226 | ₩22,705 | ₩22,932 | +1.00% | 494.9만 |
|---|
| 2025.11.21 | ₩22,117 | ₩23,025 | ₩21,970 | ₩22,571 | +2.05% | 563.4만 |
|---|
| 2025.11.20 | ₩22,064 | ₩23,493 | ₩21,716 | ₩22,371 | +1.39% | 766.1만 |
|---|
| 2025.11.19 | ₩22,999 | ₩23,045 | ₩21,917 | ₩22,371 | -2.73% | 438만 |
|---|
| 2025.11.18 | ₩22,090 | ₩22,718 | ₩21,543 | ₩22,691 | +2.72% | 479.8만 |
|---|
| 2025.11.17 | ₩22,090 | ₩23,372 | ₩22,090 | ₩22,718 | +2.84% | 1093만 |
|---|
| 2025.11.14 | ₩21,089 | ₩21,770 | ₩20,434 | ₩21,396 | +1.46% | 451만 |
|---|
| 2025.11.13 | ₩20,955 | ₩22,010 | ₩20,955 | ₩21,382 | +2.04% | 793.2만 |
|---|
| 2025.11.12 | ₩20,728 | ₩21,046 | ₩20,715 | ₩20,968 | +1.16% | 455.8만 |
|---|
| 2025.11.11 | ₩20,174 | ₩20,723 | ₩19,793 | ₩20,581 | +2.02% | 510.7만 |
|---|
| 2025.11.10 | ₩20,301 | ₩20,601 | ₩19,940 | ₩20,367 | +0.33% | 546.8만 |
|---|
| 2025.11.07 | ₩19,246 | ₩19,753 | ₩18,952 | ₩19,673 | +2.22% | 285.4만 |
|---|
| 2025.11.06 | ₩20,127 | ₩20,648 | ₩19,533 | ₩19,579 | -2.72% | 422.2만 |
|---|
| 2025.11.05 | ₩19,513 | ₩20,354 | ₩19,499 | ₩20,180 | +3.42% | 295.8만 |
|---|
| 2025.11.04 | ₩20,034 | ₩20,114 | ₩19,072 | ₩19,165 | -4.33% | 415.1만 |
|---|
| 2025.11.03 | ₩20,635 | ₩20,868 | ₩20,207 | ₩20,461 | -0.84% | 368.5만 |
|---|
| 2025.10.31 | ₩19,553 | ₩20,701 | ₩19,433 | ₩20,541 | +5.05% | 406.6만 |
|---|
| 2025.10.30 | ₩19,780 | ₩19,907 | ₩19,442 | ₩19,673 | -0.54% | 321.7만 |
|---|
| 2025.10.29 | ₩20,140 | ₩20,461 | ₩20,060 | ₩20,194 | +0.27% | 486.8만 |
|---|
| 2025.10.28 | ₩19,847 | ₩20,434 | ₩19,726 | ₩19,807 | -0.20% | 575.5만 |
|---|
| 2025.10.27 | ₩18,611 | ₩19,433 | ₩18,611 | ₩19,165 | +2.98% | 565.5만 |
|---|
| 2025.10.24 | ₩18,431 | ₩18,738 | ₩18,110 | ₩18,324 | -0.58% | 214.6만 |
|---|
| 2025.10.23 | ₩18,765 | ₩18,885 | ₩18,297 | ₩18,404 | -1.92% | 313.8만 |
|---|
| 2025.10.22 | ₩18,297 | ₩18,631 | ₩18,090 | ₩18,618 | +1.75% | 361.8만 |
|---|
| 2025.10.21 | ₩17,937 | ₩18,351 | ₩17,910 | ₩18,217 | +1.56% | 262.8만 |
|---|
| 2025.10.20 | ₩18,231 | ₩18,604 | ₩17,903 | ₩17,937 | -1.61% | 322.9만 |
|---|
| 2025.10.17 | ₩17,803 | ₩18,324 | ₩17,616 | ₩17,963 | +0.90% | 314.8만 |
|---|
| 2025.10.16 | ₩18,110 | ₩18,418 | ₩17,763 | ₩17,790 | -1.77% | 349.6만 |
|---|
| 2025.10.15 | ₩18,017 | ₩18,418 | ₩17,910 | ₩18,137 | +0.67% | 401.1만 |
|---|
| 2025.10.14 | ₩16,962 | ₩18,124 | ₩16,721 | ₩17,937 | +5.75% | 630.6만 |
|---|
| 2025.10.13 | ₩16,828 | ₩17,256 | ₩16,641 | ₩16,988 | +0.95% | 422.9만 |
|---|
| 2025.10.10 | ₩17,256 | ₩17,416 | ₩16,468 | ₩16,614 | -3.72% | 601.3만 |
|---|