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 | ₩40,359 | ₩40,492 | ₩39,905 | ₩40,012 | -0.86% | 82.2만 |
| 2026.10.08 | ₩40,052 | ₩40,472 | ₩39,988 | ₩40,372 | +0.80% | 107만 |
| 2026.10.07 | ₩40,065 | ₩40,426 | ₩39,572 | ₩40,012 | -0.13% | 180.1만 |
| 2026.10.06 | ₩38,718 | ₩39,192 | ₩38,558 | ₩38,958 | +0.62% | 154.8만 |
| 2026.10.05 | ₩39,358 | ₩39,472 | ₩38,544 | ₩38,598 | -1.93% | 163.7만 |
| 2026.10.02 | ₩39,572 | ₩40,065 | ₩39,372 | ₩39,532 | -0.10% | 121.4만 |
| 2026.10.01 | ₩38,825 | ₩39,852 | ₩38,691 | ₩39,692 | +2.23% | 150만 |
| 2026.09.30 | ₩38,865 | ₩39,743 | ₩38,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,118 |
| +0.65% |
| 169.9만 |
| 2026.09.29 | ₩38,198 | ₩38,625 | ₩36,023 | ₩38,358 | +0.42% | 304만 |
|---|
| 2026.09.28 | ₩40,025 | ₩40,239 | ₩36,743 | ₩37,877 | -5.37% | 496.3만 |
|---|
| 2026.09.25 | ₩39,011 | ₩39,172 | ₩38,691 | ₩38,945 | -0.17% | 98.1만 |
|---|
| 2026.09.24 | ₩40,586 | ₩40,759 | ₩39,131 | ₩39,198 | -3.42% | 181.9만 |
|---|
| 2026.09.23 | ₩40,799 | ₩40,966 | ₩40,039 | ₩40,145 | -1.60% | 125.8만 |
|---|
| 2026.09.22 | ₩40,519 | ₩41,306 | ₩39,972 | ₩40,706 | +0.46% | 174.6만 |
|---|
| 2026.09.21 | ₩40,145 | ₩40,686 | ₩39,852 | ₩40,639 | +1.23% | 83.5만 |
|---|
| 2026.09.18 | ₩40,506 | ₩40,506 | ₩39,825 | ₩40,159 | -0.86% | 187.3만 |
|---|
| 2026.09.17 | ₩39,558 | ₩40,532 | ₩39,099 | ₩40,506 | +2.39% | 148.3만 |
|---|
| 2026.09.16 | ₩39,452 | ₩39,452 | ₩38,959 | ₩39,131 | -0.81% | 74.2만 |
|---|
| 2026.09.15 | ₩39,398 | ₩39,585 | ₩39,091 | ₩39,452 | +0.14% | 72.4만 |
|---|
| 2026.09.14 | ₩39,825 | ₩40,012 | ₩39,252 | ₩39,652 | -0.44% | 96.8만 |
|---|
| 2026.09.11 | ₩39,492 | ₩39,685 | ₩39,212 | ₩39,452 | -0.10% | 68만 |
|---|
| 2026.09.10 | ₩39,545 | ₩39,558 | ₩38,491 | ₩39,318 | -0.57% | 124.6만 |
|---|
| 2026.09.09 | ₩39,739 | ₩40,192 | ₩38,825 | ₩39,198 | -1.36% | 196.2만 |
|---|
| 2026.09.08 | ₩40,279 | ₩40,559 | ₩39,238 | ₩40,132 | -0.36% | 441.9만 |
|---|
| 2026.09.04 | ₩37,104 | ₩38,318 | ₩36,863 | ₩38,131 | +2.77% | 150.6만 |
|---|
| 2026.09.03 | ₩37,397 | ₩37,410 | ₩36,783 | ₩36,810 | -1.57% | 69.5만 |
|---|
| 2026.09.02 | ₩36,196 | ₩37,504 | ₩36,050 | ₩37,384 | +3.28% | 133.2만 |
|---|
| 2026.09.01 | ₩36,503 | ₩36,783 | ₩35,823 | ₩36,036 | -1.28% | 92.3만 |
|---|
| 2026.08.31 | ₩36,703 | ₩36,917 | ₩36,378 | ₩36,557 | -0.40% | 64.6만 |
|---|
| 2026.08.28 | ₩37,557 | ₩37,557 | ₩36,396 | ₩36,610 | -2.52% | 87.1만 |
|---|
| 2026.08.27 | ₩37,130 | ₩37,530 | ₩36,907 | ₩37,250 | +0.32% | 85.2만 |
|---|
| 2026.08.26 | ₩37,250 | ₩37,277 | ₩36,623 | ₩36,877 | -1.00% | 104.1만 |
|---|
| 2026.08.25 | ₩37,971 | ₩38,024 | ₩37,204 | ₩37,464 | -1.34% | 135.7만 |
|---|
| 2026.08.24 | ₩37,944 | ₩38,738 | ₩37,656 | ₩37,864 | -0.21% | 169.9만 |
|---|
| 2026.08.21 | ₩36,690 | ₩38,051 | ₩36,517 | ₩37,691 | +2.73% | 238.8만 |
|---|
| 2026.08.20 | ₩36,623 | ₩36,623 | ₩35,889 | ₩36,236 | -1.06% | 196.7만 |
|---|
| 2026.08.19 | ₩35,756 | ₩36,703 | ₩35,369 | ₩36,570 | +2.28% | 527.8만 |
|---|
| 2026.08.18 | ₩38,858 | ₩39,438 | ₩37,639 | ₩38,011 | -2.18% | 345.5만 |
|---|
| 2026.08.17 | ₩38,464 | ₩39,172 | ₩38,211 | ₩38,438 | -0.07% | 348.5만 |
|---|
| 2026.08.14 | ₩36,356 | ₩37,744 | ₩36,196 | ₩37,544 | +3.27% | 393.4만 |
|---|
| 2026.08.13 | ₩35,249 | ₩36,356 | ₩35,142 | ₩35,783 | +1.51% | 401.6만 |
|---|
| 2026.08.12 | ₩32,888 | ₩33,815 | ₩32,821 | ₩33,715 | +2.52% | 97.4만 |
|---|
| 2026.08.11 | ₩33,395 | ₩33,608 | ₩32,687 | ₩32,727 | -2.00% | 152.8만 |
|---|
| 2026.08.10 | ₩34,902 | ₩34,982 | ₩33,448 | ₩33,635 | -3.63% | 257.5만 |
|---|
| 2026.08.07 | ₩35,236 | ₩35,956 | ₩34,842 | ₩35,889 | +1.86% | 75.9만 |
|---|
| 2026.08.06 | ₩35,903 | ₩36,156 | ₩35,049 | ₩35,196 | -1.97% | 128.1만 |
|---|
| 2026.08.05 | ₩37,050 | ₩37,184 | ₩35,396 | ₩35,463 | -4.29% | 236.4만 |
|---|
| 2026.08.04 | ₩35,156 | ₩36,557 | ₩34,609 | ₩36,410 | +3.57% | 341만 |
|---|
| 2026.08.03 | ₩33,448 | ₩34,956 | ₩33,248 | ₩34,782 | +3.99% | 136.4만 |
|---|
| 2026.07.31 | ₩32,981 | ₩33,695 | ₩32,777 | ₩33,608 | +1.90% | 85.1만 |
|---|
| 2026.07.30 | ₩33,061 | ₩33,208 | ₩32,687 | ₩32,994 | -0.20% | 58.8만 |
|---|
| 2026.07.29 | ₩32,180 | ₩33,234 | ₩32,100 | ₩32,794 | +1.91% | 102.6만 |
|---|
| 2026.07.28 | ₩32,554 | ₩32,787 | ₩32,027 | ₩32,060 | -1.52% | 65.9만 |
|---|
| 2026.07.27 | ₩33,181 | ₩33,181 | ₩32,621 | ₩32,767 | -1.25% | 65.7만 |
|---|
| 2026.07.24 | ₩34,195 | ₩34,355 | ₩33,168 | ₩33,221 | -2.85% | 65.8만 |
|---|
| 2026.07.23 | ₩33,355 | ₩34,168 | ₩33,269 | ₩34,142 | +2.36% | 80.1만 |
|---|
| 2026.07.22 | ₩33,248 | ₩33,535 | ₩33,088 | ₩33,368 | +0.36% | 68.4만 |
|---|
| 2026.07.21 | ₩32,727 | ₩33,281 | ₩32,300 | ₩33,248 | +1.59% | 76.6만 |
|---|
| 2026.07.20 | ₩32,567 | ₩32,654 | ₩32,234 | ₩32,434 | -0.41% | 57.1만 |
|---|
| 2026.07.17 | ₩32,687 | ₩32,687 | ₩32,054 | ₩32,421 | -0.82% | 66.2만 |
|---|
| 2026.07.16 | ₩33,234 | ₩33,355 | ₩32,621 | ₩32,701 | -1.61% | 104.3만 |
|---|
| 2026.07.15 | ₩32,767 | ₩33,401 | ₩32,661 | ₩33,088 | +0.98% | 115.1만 |
|---|
| 2026.07.14 | ₩32,274 | ₩32,621 | ₩31,874 | ₩32,554 | +0.87% | 116.8만 |
|---|
| 2026.07.13 | ₩32,007 | ₩32,020 | ₩31,395 | ₩31,753 | -0.79% | 83.6만 |
|---|
| 2026.07.10 | ₩32,260 | ₩32,434 | ₩31,880 | ₩31,980 | -0.87% | 65.5만 |
|---|
| 2026.07.09 | ₩32,821 | ₩32,841 | ₩32,060 | ₩32,207 | -1.87% | 96.9만 |
|---|
| 2026.07.08 | ₩31,967 | ₩32,901 | ₩31,687 | ₩32,821 | +2.67% | 107.3만 |
|---|
| 2026.07.07 | ₩32,247 | ₩32,487 | ₩31,795 | ₩31,914 | -1.03% | 149.1만 |
|---|
| 2026.07.06 | ₩31,954 | ₩32,621 | ₩31,066 | ₩31,633 | -1.00% | 480.8만 |
|---|
| 2026.07.02 | ₩34,195 | ₩34,409 | ₩33,755 | ₩34,115 | -0.23% | 72.5만 |
|---|
| 2026.07.01 | ₩34,569 | ₩34,622 | ₩33,555 | ₩33,661 | -2.62% | 82.7만 |
|---|
| 2026.06.30 | ₩34,689 | ₩34,782 | ₩34,288 | ₩34,689 | 0.00% | 102.7만 |
|---|
| 2026.06.29 | ₩33,835 | ₩34,702 | ₩33,521 | ₩34,569 | +2.17% | 116.6만 |
|---|
| 2026.06.26 | ₩33,915 | ₩34,302 | ₩33,421 | ₩34,128 | +0.63% | 71.1만 |
|---|
| 2026.06.25 | ₩34,489 | ₩34,582 | ₩33,661 | ₩34,422 | -0.19% | 87.2만 |
|---|
| 2026.06.24 | ₩33,928 | ₩34,222 | ₩33,475 | ₩34,128 | +0.59% | 97.5만 |
|---|
| 2026.06.23 | ₩33,355 | ₩34,435 | ₩33,355 | ₩33,928 | +1.72% | 104.9만 |
|---|
| 2026.06.22 | ₩32,474 | ₩33,821 | ₩32,474 | ₩33,715 | +3.82% | 153.2만 |
|---|
| 2026.06.18 | ₩32,154 | ₩32,701 | ₩32,020 | ₩32,474 | +1.00% | 99.4만 |
|---|
| 2026.06.17 | ₩32,554 | ₩32,981 | ₩31,967 | ₩31,994 | -1.72% | 96.2만 |
|---|
| 2026.06.16 | ₩32,941 | ₩33,088 | ₩32,474 | ₩32,634 | -0.93% | 103.6만 |
|---|
| 2026.06.15 | ₩34,355 | ₩34,595 | ₩33,221 | ₩33,248 | -3.22% | 173.6만 |
|---|
| 2026.06.12 | ₩34,595 | ₩35,022 | ₩34,489 | ₩34,996 | +1.16% | 88.6만 |
|---|
| 2026.06.11 | ₩34,022 | ₩34,662 | ₩33,968 | ₩34,569 | +1.61% | 117만 |
|---|
| 2026.06.10 | ₩34,262 | ₩34,355 | ₩33,755 | ₩33,795 | -1.36% | 91.3만 |
|---|
| 2026.06.09 | ₩34,288 | ₩34,409 | ₩33,608 | ₩34,022 | -0.78% | 98.1만 |
|---|
| 2026.06.08 | ₩33,995 | ₩34,328 | ₩33,475 | ₩34,102 | +0.31% | 66.3만 |
|---|
| 2026.06.05 | ₩33,942 | ₩34,895 | ₩33,208 | ₩33,675 | -0.79% | 121.1만 |
|---|
| 2026.06.04 | ₩32,687 | ₩34,142 | ₩32,674 | ₩33,955 | +3.88% | 109.5만 |
|---|
| 2026.06.03 | ₩33,488 | ₩33,712 | ₩32,581 | ₩32,687 | -2.39% | 74만 |
|---|
| 2026.06.02 | ₩33,355 | ₩33,721 | ₩33,114 | ₩33,635 | +0.84% | 138.2만 |
|---|
| 2026.06.01 | ₩31,340 | ₩33,134 | ₩31,300 | ₩32,981 | +5.24% | 155.3만 |
|---|
| 2026.05.29 | ₩32,154 | ₩32,180 | ₩30,593 | ₩31,340 | -2.53% | 267.4만 |
|---|
| 2026.05.28 | ₩33,355 | ₩33,368 | ₩32,167 | ₩32,274 | -3.24% | 140.4만 |
|---|
| 2026.05.27 | ₩33,635 | ₩33,660 | ₩33,408 | ₩33,541 | -0.28% | 72.5만 |
|---|
| 2026.05.26 | ₩33,701 | ₩33,835 | ₩33,512 | ₩33,688 | -0.04% | 79.3만 |
|---|
| 2026.05.22 | ₩33,515 | ₩33,675 | ₩33,415 | ₩33,675 | +0.48% | 66.1만 |
|---|
| 2026.05.21 | ₩33,488 | ₩33,781 | ₩33,461 | ₩33,541 | +0.16% | 66.6만 |
|---|
| 2026.05.20 | ₩33,501 | ₩33,888 | ₩33,024 | ₩33,568 | +0.20% | 132.4만 |
|---|
| 2026.05.19 | ₩34,342 | ₩34,355 | ₩34,022 | ₩34,088 | -0.74% | 78만 |
|---|
| 2026.05.18 | ₩34,529 | ₩34,649 | ₩34,119 | ₩34,208 | -0.93% | 90.7만 |
|---|
| 2026.05.15 | ₩34,248 | ₩34,429 | ₩33,942 | ₩34,115 | -0.39% | 64.6만 |
|---|
| 2026.05.14 | ₩34,462 | ₩34,659 | ₩34,128 | ₩34,262 | -0.58% | 85.1만 |
|---|
| 2026.05.13 | ₩34,489 | ₩34,755 | ₩34,288 | ₩34,355 | -0.39% | 107.5만 |
|---|
| 2026.05.12 | ₩34,235 | ₩34,709 | ₩34,155 | ₩34,355 | +0.35% | 171.3만 |
|---|
| 2026.05.11 | ₩35,503 | ₩35,809 | ₩35,236 | ₩35,316 | -0.53% | 78.6만 |
|---|
| 2026.05.08 | ₩35,102 | ₩35,796 | ₩35,102 | ₩35,503 | +1.14% | 86만 |
|---|
| 2026.05.07 | ₩37,104 | ₩37,104 | ₩34,809 | ₩34,809 | -6.18% | 210.8만 |
|---|
| 2026.05.06 | ₩36,303 | ₩37,530 | ₩35,623 | ₩37,144 | +2.32% | 337.5만 |
|---|
| 2026.05.05 | ₩34,582 | ₩39,091 | ₩34,088 | ₩38,091 | +10.15% | 848만 |
|---|
| 2026.05.04 | ₩35,022 | ₩35,062 | ₩34,702 | ₩34,782 | -0.69% | 78.2만 |
|---|
| 2026.05.01 | ₩35,916 | ₩36,010 | ₩35,062 | ₩35,062 | -2.38% | 104.6만 |
|---|
| 2026.04.30 | ₩34,835 | ₩35,289 | ₩34,755 | ₩35,276 | +1.26% | 88.7만 |
|---|
| 2026.04.29 | ₩34,755 | ₩34,779 | ₩34,288 | ₩34,702 | -0.15% | 93.3만 |
|---|
| 2026.04.28 | ₩34,889 | ₩34,889 | ₩34,382 | ₩34,755 | -0.38% | 92.6만 |
|---|
| 2026.04.27 | ₩34,675 | ₩34,889 | ₩34,675 | ₩34,809 | +0.38% | 93만 |
|---|
| 2026.04.24 | ₩34,822 | ₩34,895 | ₩34,582 | ₩34,595 | -0.65% | 85.5만 |
|---|
| 2026.04.23 | ₩35,289 | ₩35,389 | ₩34,622 | ₩34,795 | -1.40% | 98.9만 |
|---|
| 2026.04.22 | ₩35,329 | ₩35,422 | ₩34,969 | ₩35,236 | -0.26% | 106.3만 |
|---|
| 2026.04.21 | ₩35,463 | ₩35,743 | ₩34,895 | ₩35,009 | -1.28% | 106.7만 |
|---|
| 2026.04.20 | ₩35,889 | ₩36,023 | ₩35,316 | ₩35,436 | -1.26% | 111.2만 |
|---|
| 2026.04.17 | ₩35,863 | ₩36,383 | ₩35,849 | ₩36,036 | +0.48% | 127.6만 |
|---|
| 2026.04.16 | ₩35,889 | ₩36,130 | ₩35,689 | ₩35,956 | +0.19% | 162.6만 |
|---|
| 2026.04.15 | ₩35,356 | ₩35,676 | ₩35,289 | ₩35,623 | +0.75% | 104.3만 |
|---|
| 2026.04.14 | ₩35,356 | ₩35,583 | ₩35,129 | ₩35,209 | -0.42% | 125.7만 |
|---|
| 2026.04.13 | ₩35,089 | ₩35,396 | ₩35,009 | ₩35,396 | +0.87% | 91.8만 |
|---|
| 2026.04.10 | ₩34,956 | ₩35,236 | ₩34,842 | ₩35,209 | +0.73% | 89.6만 |
|---|
| 2026.04.09 | ₩35,302 | ₩35,609 | ₩34,996 | ₩35,222 | -0.23% | 103.2만 |
|---|
| 2026.04.08 | ₩35,863 | ₩35,863 | ₩35,089 | ₩35,289 | -1.60% | 154.5만 |
|---|
| 2026.04.07 | ₩35,036 | ₩35,196 | ₩34,769 | ₩35,089 | +0.15% | 126.4만 |
|---|
| 2026.04.06 | ₩35,276 | ₩35,409 | ₩34,689 | ₩35,089 | -0.53% | 129.7만 |
|---|
| 2026.04.02 | ₩34,409 | ₩35,402 | ₩34,382 | ₩35,089 | +1.98% | 141.5만 |
|---|
| 2026.04.01 | ₩35,356 | ₩35,503 | ₩34,582 | ₩34,622 | -2.08% | 189.3만 |
|---|
| 2026.03.31 | ₩34,729 | ₩35,342 | ₩34,715 | ₩35,156 | +1.23% | 152.2만 |
|---|
| 2026.03.30 | ₩34,889 | ₩35,182 | ₩34,422 | ₩34,529 | -1.03% | 148.7만 |
|---|
| 2026.03.27 | ₩34,849 | ₩35,062 | ₩34,609 | ₩34,942 | +0.27% | 162.1만 |
|---|
| 2026.03.26 | ₩35,623 | ₩35,863 | ₩34,996 | ₩35,022 | -1.69% | 166.6만 |
|---|
| 2026.03.25 | ₩35,262 | ₩35,342 | ₩34,846 | ₩35,276 | +0.04% | 130.4만 |
|---|
| 2026.03.24 | ₩34,609 | ₩35,369 | ₩34,595 | ₩35,302 | +2.00% | 180.1만 |
|---|
| 2026.03.23 | ₩34,902 | ₩35,249 | ₩34,555 | ₩34,582 | -0.92% | 190.6만 |
|---|
| 2026.03.20 | ₩35,049 | ₩35,156 | ₩34,388 | ₩34,529 | -1.48% | 268.3만 |
|---|
| 2026.03.19 | ₩35,703 | ₩36,650 | ₩35,703 | ₩35,969 | +0.75% | 250.6만 |
|---|
| 2026.03.18 | ₩36,757 | ₩37,130 | ₩36,170 | ₩36,210 | -1.49% | 177.3만 |
|---|
| 2026.03.17 | ₩35,636 | ₩36,610 | ₩35,489 | ₩36,570 | +2.62% | 175.4만 |
|---|
| 2026.03.16 | ₩35,969 | ₩36,223 | ₩35,156 | ₩35,649 | -0.89% | 310.7만 |
|---|
| 2026.03.13 | ₩36,663 | ₩36,890 | ₩35,916 | ₩36,010 | -1.78% | 172.5만 |
|---|
| 2026.03.12 | ₩37,157 | ₩37,290 | ₩36,163 | ₩36,290 | -2.33% | 331.6만 |
|---|
| 2026.03.11 | ₩38,024 | ₩38,291 | ₩37,290 | ₩37,450 | -1.51% | 260만 |
|---|
| 2026.03.10 | ₩38,865 | ₩38,905 | ₩38,211 | ₩38,584 | -0.72% | 162.1만 |
|---|
| 2026.03.09 | ₩36,503 | ₩38,865 | ₩36,463 | ₩38,838 | +6.40% | 282.6만 |
|---|
| 2026.03.06 | ₩37,357 | ₩37,851 | ₩37,090 | ₩37,104 | -0.68% | 184.3만 |
|---|
| 2026.03.05 | ₩38,158 | ₩38,371 | ₩37,544 | ₩37,944 | -0.56% | 162.7만 |
|---|
| 2026.03.04 | ₩37,464 | ₩38,504 | ₩37,344 | ₩38,491 | +2.74% | 244.9만 |
|---|
| 2026.03.03 | ₩37,957 | ₩38,051 | ₩36,837 | ₩37,237 | -1.90% | 329.4만 |
|---|
| 2026.03.02 | ₩38,184 | ₩38,598 | ₩37,705 | ₩38,464 | +0.73% | 274.4만 |
|---|
| 2026.02.27 | ₩38,531 | ₩38,665 | ₩38,258 | ₩38,464 | -0.17% | 227.4만 |
|---|
| 2026.02.26 | ₩38,691 | ₩38,918 | ₩38,384 | ₩38,504 | -0.48% | 156만 |
|---|
| 2026.02.25 | ₩38,798 | ₩39,018 | ₩38,311 | ₩38,958 | +0.41% | 210.1만 |
|---|
| 2026.02.24 | ₩38,758 | ₩38,965 | ₩38,504 | ₩38,798 | +0.10% | 416.4만 |
|---|
| 2026.02.23 | ₩38,531 | ₩38,691 | ₩37,931 | ₩38,238 | -0.76% | 378.1만 |
|---|
| 2026.02.20 | ₩38,758 | ₩39,138 | ₩38,104 | ₩39,051 | +0.76% | 346.8만 |
|---|
| 2026.02.19 | ₩38,411 | ₩38,931 | ₩37,864 | ₩38,931 | +1.35% | 519.4만 |
|---|
| 2026.02.18 | ₩37,571 | ₩38,931 | ₩37,317 | ₩38,731 | +3.09% | 1806.6만 |
|---|
| 2026.02.17 | ₩39,985 | ₩39,985 | ₩36,797 | ₩37,157 | -7.07% | 3962.5만 |
|---|
| 2026.02.13 | ₩27,671 | ₩29,645 | ₩27,524 | ₩29,619 | +7.04% | 205만 |
|---|
| 2026.02.12 | ₩29,058 | ₩29,152 | ₩27,457 | ₩28,258 | -2.75% | 200.9만 |
|---|
| 2026.02.11 | ₩27,844 | ₩28,285 | ₩27,631 | ₩28,205 | +1.29% | 105만 |
|---|
| 2026.02.10 | ₩28,178 | ₩28,525 | ₩27,457 | ₩27,658 | -1.85% | 215만 |
|---|
| 2026.02.09 | ₩27,698 | ₩28,758 | ₩27,417 | ₩28,311 | +2.22% | 206.1만 |
|---|
| 2026.02.06 | ₩27,137 | ₩27,791 | ₩26,924 | ₩27,591 | +1.67% | 227만 |
|---|
| 2026.02.05 | ₩27,618 | ₩27,818 | ₩26,777 | ₩27,124 | -1.79% | 386.9만 |
|---|
| 2026.02.04 | ₩28,885 | ₩29,376 | ₩28,198 | ₩28,725 | -0.55% | 188만 |
|---|
| 2026.02.03 | ₩30,086 | ₩30,166 | ₩28,378 | ₩29,032 | -3.50% | 308.2만 |
|---|
| 2026.02.02 | ₩29,285 | ₩29,939 | ₩28,525 | ₩29,926 | +2.19% | 292.2만 |
|---|
| 2026.01.30 | ₩30,313 | ₩30,619 | ₩29,245 | ₩29,392 | -3.04% | 311.5만 |
|---|
| 2026.01.29 | ₩31,287 | ₩31,540 | ₩30,219 | ₩30,926 | -1.15% | 232.4만 |
|---|
| 2026.01.28 | ₩30,139 | ₩31,353 | ₩30,032 | ₩31,006 | +2.88% | 277.5만 |
|---|
| 2026.01.27 | ₩31,006 | ₩31,233 | ₩30,172 | ₩30,313 | -2.24% | 303만 |
|---|
| 2026.01.26 | ₩29,886 | ₩30,973 | ₩29,659 | ₩30,633 | +2.50% | 393.6만 |
|---|
| 2026.01.23 | ₩29,605 | ₩30,686 | ₩29,465 | ₩29,485 | -0.41% | 204.8만 |
|---|
| 2026.01.22 | ₩29,699 | ₩30,299 | ₩29,372 | ₩29,432 | -0.90% | 244만 |
|---|
| 2026.01.21 | ₩28,725 | ₩30,318 | ₩28,725 | ₩29,979 | +4.37% | 371.5만 |
|---|
| 2026.01.20 | ₩28,952 | ₩29,005 | ₩28,111 | ₩28,725 | -0.78% | 436.8만 |
|---|
| 2026.01.16 | ₩29,726 | ₩29,992 | ₩28,325 | ₩28,498 | -4.13% | 365.9만 |
|---|
| 2026.01.15 | ₩29,485 | ₩30,593 | ₩29,085 | ₩30,286 | +2.71% | 425.4만 |
|---|
| 2026.01.14 | ₩29,259 | ₩30,473 | ₩29,018 | ₩30,326 | +3.65% | 388.9만 |
|---|
| 2026.01.13 | ₩31,180 | ₩31,353 | ₩28,632 | ₩28,778 | -7.70% | 425.1만 |
|---|
| 2026.01.12 | ₩29,779 | ₩32,641 | ₩29,779 | ₩31,046 | +4.26% | 613.6만 |
|---|
| 2026.01.09 | ₩30,039 | ₩30,103 | ₩29,125 | ₩29,886 | -0.51% | 327.4만 |
|---|
| 2026.01.08 | ₩29,819 | ₩30,206 | ₩29,819 | ₩30,019 | +0.67% | 209.1만 |
|---|
| 2026.01.07 | ₩29,512 | ₩30,019 | ₩29,192 | ₩29,819 | +1.04% | 317.9만 |
|---|
| 2026.01.06 | ₩27,898 | ₩29,952 | ₩27,884 | ₩29,752 | +6.65% | 607.2만 |
|---|
| 2026.01.05 | ₩28,952 | ₩29,159 | ₩26,818 | ₩27,911 | -3.59% | 765.6만 |
|---|
| 2026.01.02 | ₩28,912 | ₩29,619 | ₩28,471 | ₩29,232 | +1.11% | 414.9만 |
|---|
| 2025.12.31 | ₩28,151 | ₩28,565 | ₩27,594 | ₩28,325 | +0.62% | 326.7만 |
|---|
| 2025.12.30 | ₩28,271 | ₩28,471 | ₩27,991 | ₩28,031 | -0.85% | 277.2만 |
|---|
| 2025.12.29 | ₩28,218 | ₩28,565 | ₩27,818 | ₩28,298 | +0.28% | 348.1만 |
|---|
| 2025.12.26 | ₩28,245 | ₩28,698 | ₩27,618 | ₩28,485 | +0.85% | 297만 |
|---|
| 2025.12.24 | ₩28,031 | ₩28,351 | ₩27,632 | ₩28,111 | +0.29% | 202.4만 |
|---|
| 2025.12.23 | ₩28,405 | ₩29,539 | ₩27,644 | ₩28,058 | -1.22% | 964.6만 |
|---|
| 2025.12.22 | ₩25,816 | ₩26,870 | ₩25,750 | ₩26,523 | +2.74% | 409.5만 |
|---|
| 2025.12.19 | ₩25,990 | ₩26,083 | ₩25,349 | ₩25,670 | -1.23% | 306.3만 |
|---|
| 2025.12.18 | ₩26,523 | ₩26,924 | ₩25,683 | ₩25,683 | -3.17% | 318.3만 |
|---|
| 2025.12.17 | ₩27,417 | ₩27,818 | ₩25,910 | ₩26,097 | -4.82% | 488.8만 |
|---|
| 2025.12.16 | ₩27,177 | ₩28,018 | ₩26,497 | ₩26,710 | -1.72% | 457.1만 |
|---|
| 2025.12.15 | ₩26,137 | ₩27,231 | ₩25,910 | ₩27,217 | +4.13% | 621.6만 |
|---|
| 2025.12.12 | ₩26,350 | ₩26,550 | ₩24,765 | ₩25,029 | -5.01% | 428.2만 |
|---|
| 2025.12.11 | ₩26,497 | ₩26,657 | ₩26,043 | ₩26,457 | -0.15% | 263.6만 |
|---|
| 2025.12.10 | ₩26,724 | ₩26,984 | ₩26,443 | ₩26,470 | -0.95% | 235.7만 |
|---|
| 2025.12.09 | ₩26,817 | ₩27,257 | ₩26,447 | ₩26,510 | -1.14% | 367만 |
|---|
| 2025.12.08 | ₩26,777 | ₩27,618 | ₩26,710 | ₩26,790 | +0.05% | 381.8만 |
|---|
| 2025.12.05 | ₩27,457 | ₩27,484 | ₩26,443 | ₩26,724 | -2.67% | 487.3만 |
|---|
| 2025.12.04 | ₩27,618 | ₩28,018 | ₩27,191 | ₩27,217 | -1.45% | 735.7만 |
|---|
| 2025.12.03 | ₩25,936 | ₩26,597 | ₩25,229 | ₩26,510 | +2.21% | 399.2만 |
|---|
| 2025.12.02 | ₩25,630 | ₩26,530 | ₩25,109 | ₩26,150 | +2.03% | 582.3만 |
|---|
| 2025.12.01 | ₩26,604 | ₩26,990 | ₩25,376 | ₩25,750 | -3.21% | 557.5만 |
|---|
| 2025.11.28 | ₩26,550 | ₩27,484 | ₩26,429 | ₩27,231 | +2.56% | 435.2만 |
|---|
| 2025.11.26 | ₩26,217 | ₩27,084 | ₩25,990 | ₩26,283 | +0.25% | 975.6만 |
|---|
| 2025.11.25 | ₩24,496 | ₩26,097 | ₩24,082 | ₩26,030 | +6.26% | 1628만 |
|---|
| 2025.11.24 | ₩22,681 | ₩23,201 | ₩22,681 | ₩22,908 | +1.00% | 494.9만 |
|---|
| 2025.11.21 | ₩22,094 | ₩23,001 | ₩21,947 | ₩22,548 | +2.05% | 563.4만 |
|---|
| 2025.11.20 | ₩22,041 | ₩23,468 | ₩21,694 | ₩22,348 | +1.39% | 766.1만 |
|---|
| 2025.11.19 | ₩22,975 | ₩23,021 | ₩21,894 | ₩22,348 | -2.73% | 438만 |
|---|
| 2025.11.18 | ₩22,067 | ₩22,694 | ₩21,520 | ₩22,668 | +2.72% | 479.8만 |
|---|
| 2025.11.17 | ₩22,067 | ₩23,348 | ₩22,067 | ₩22,694 | +2.84% | 1093만 |
|---|
| 2025.11.14 | ₩21,067 | ₩21,747 | ₩20,413 | ₩21,374 | +1.46% | 451만 |
|---|
| 2025.11.13 | ₩20,933 | ₩21,987 | ₩20,933 | ₩21,360 | +2.04% | 793.2만 |
|---|
| 2025.11.12 | ₩20,706 | ₩21,024 | ₩20,693 | ₩20,947 | +1.16% | 455.8만 |
|---|
| 2025.11.11 | ₩20,153 | ₩20,701 | ₩19,773 | ₩20,560 | +2.02% | 510.7만 |
|---|
| 2025.11.10 | ₩20,280 | ₩20,580 | ₩19,919 | ₩20,346 | +0.33% | 546.8만 |
|---|
| 2025.11.07 | ₩19,226 | ₩19,733 | ₩18,932 | ₩19,652 | +2.22% | 285.4만 |
|---|
| 2025.11.06 | ₩20,106 | ₩20,626 | ₩19,512 | ₩19,559 | -2.72% | 422.2만 |
|---|
| 2025.11.05 | ₩19,492 | ₩20,333 | ₩19,479 | ₩20,159 | +3.42% | 295.8만 |
|---|
| 2025.11.04 | ₩20,013 | ₩20,093 | ₩19,052 | ₩19,145 | -4.33% | 415.1만 |
|---|
| 2025.11.03 | ₩20,613 | ₩20,847 | ₩20,186 | ₩20,440 | -0.84% | 368.5만 |
|---|
| 2025.10.31 | ₩19,532 | ₩20,680 | ₩19,412 | ₩20,520 | +5.05% | 406.6만 |
|---|
| 2025.10.30 | ₩19,759 | ₩19,886 | ₩19,422 | ₩19,652 | -0.54% | 321.7만 |
|---|
| 2025.10.29 | ₩20,119 | ₩20,440 | ₩20,039 | ₩20,173 | +0.27% | 486.8만 |
|---|
| 2025.10.28 | ₩19,826 | ₩20,413 | ₩19,706 | ₩19,786 | -0.20% | 575.5만 |
|---|
| 2025.10.27 | ₩18,592 | ₩19,412 | ₩18,592 | ₩19,145 | +2.98% | 565.5만 |
|---|
| 2025.10.24 | ₩18,412 | ₩18,719 | ₩18,091 | ₩18,305 | -0.58% | 214.6만 |
|---|
| 2025.10.23 | ₩18,745 | ₩18,865 | ₩18,278 | ₩18,385 | -1.92% | 313.8만 |
|---|
| 2025.10.22 | ₩18,278 | ₩18,612 | ₩18,071 | ₩18,598 | +1.75% | 361.8만 |
|---|
| 2025.10.21 | ₩17,918 | ₩18,332 | ₩17,891 | ₩18,198 | +1.56% | 262.8만 |
|---|
| 2025.10.20 | ₩18,212 | ₩18,585 | ₩17,885 | ₩17,918 | -1.61% | 322.9만 |
|---|
| 2025.10.17 | ₩17,785 | ₩18,305 | ₩17,598 | ₩17,945 | +0.90% | 314.8만 |
|---|
| 2025.10.16 | ₩18,091 | ₩18,398 | ₩17,745 | ₩17,771 | -1.77% | 349.6만 |
|---|
| 2025.10.15 | ₩17,998 | ₩18,398 | ₩17,891 | ₩18,118 | +0.67% | 401.1만 |
|---|
| 2025.10.14 | ₩16,944 | ₩18,105 | ₩16,704 | ₩17,918 | +5.75% | 630.6만 |
|---|
| 2025.10.13 | ₩16,811 | ₩17,238 | ₩16,624 | ₩16,971 | +0.95% | 422.9만 |
|---|
| 2025.10.10 | ₩17,238 | ₩17,398 | ₩16,450 | ₩16,597 | -3.72% | 601.3만 |
|---|