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 | ₩40,432 | ₩40,565 | ₩39,977 | ₩40,084 | -0.86% | 82.2만 |
| 2026.10.08 | ₩40,124 | ₩40,545 | ₩40,060 | ₩40,445 | +0.80% | 107만 |
| 2026.10.07 | ₩40,137 | ₩40,498 | ₩39,643 | ₩40,084 | -0.13% | 180.1만 |
| 2026.10.06 | ₩38,788 | ₩39,262 | ₩38,627 | ₩39,028 | +0.62% | 154.8만 |
| 2026.10.05 | ₩39,429 | ₩39,543 | ₩38,614 | ₩38,667 | -1.93% | 163.7만 |
| 2026.10.02 | ₩39,643 | ₩40,137 | ₩39,442 | ₩39,603 | -0.10% | 121.4만 |
| 2026.10.01 | ₩38,894 | ₩39,924 | ₩38,761 | ₩39,763 | +2.23% | 150만 |
| 2026.09.30 | ₩38,935 | ₩39,814 | ₩38,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,189 |
| +0.65% |
| 169.9만 |
| 2026.09.29 | ₩38,266 | ₩38,694 | ₩36,088 | ₩38,427 | +0.42% | 304만 |
|---|
| 2026.09.28 | ₩40,097 | ₩40,311 | ₩36,809 | ₩37,946 | -5.37% | 496.3만 |
|---|
| 2026.09.25 | ₩39,082 | ₩39,242 | ₩38,761 | ₩39,015 | -0.17% | 98.1만 |
|---|
| 2026.09.24 | ₩40,659 | ₩40,833 | ₩39,202 | ₩39,269 | -3.42% | 181.9만 |
|---|
| 2026.09.23 | ₩40,873 | ₩41,040 | ₩40,111 | ₩40,218 | -1.60% | 125.8만 |
|---|
| 2026.09.22 | ₩40,592 | ₩41,381 | ₩40,044 | ₩40,779 | +0.46% | 174.6만 |
|---|
| 2026.09.21 | ₩40,218 | ₩40,759 | ₩39,924 | ₩40,712 | +1.23% | 83.5만 |
|---|
| 2026.09.18 | ₩40,579 | ₩40,579 | ₩39,897 | ₩40,231 | -0.86% | 187.3만 |
|---|
| 2026.09.17 | ₩39,630 | ₩40,605 | ₩39,170 | ₩40,579 | +2.39% | 148.3만 |
|---|
| 2026.09.16 | ₩39,523 | ₩39,523 | ₩39,029 | ₩39,202 | -0.81% | 74.2만 |
|---|
| 2026.09.15 | ₩39,469 | ₩39,656 | ₩39,162 | ₩39,523 | +0.14% | 72.4만 |
|---|
| 2026.09.14 | ₩39,897 | ₩40,084 | ₩39,322 | ₩39,723 | -0.44% | 96.8만 |
|---|
| 2026.09.11 | ₩39,563 | ₩39,757 | ₩39,282 | ₩39,523 | -0.10% | 68만 |
|---|
| 2026.09.10 | ₩39,616 | ₩39,630 | ₩38,560 | ₩39,389 | -0.57% | 124.6만 |
|---|
| 2026.09.09 | ₩39,810 | ₩40,264 | ₩38,894 | ₩39,269 | -1.36% | 196.2만 |
|---|
| 2026.09.08 | ₩40,351 | ₩40,632 | ₩39,309 | ₩40,204 | -0.36% | 441.9만 |
|---|
| 2026.09.04 | ₩37,170 | ₩38,387 | ₩36,930 | ₩38,199 | +2.77% | 150.6만 |
|---|
| 2026.09.03 | ₩37,464 | ₩37,478 | ₩36,850 | ₩36,876 | -1.57% | 69.5만 |
|---|
| 2026.09.02 | ₩36,261 | ₩37,571 | ₩36,114 | ₩37,451 | +3.28% | 133.2만 |
|---|
| 2026.09.01 | ₩36,569 | ₩36,850 | ₩35,887 | ₩36,101 | -1.28% | 92.3만 |
|---|
| 2026.08.31 | ₩36,769 | ₩36,983 | ₩36,443 | ₩36,622 | -0.40% | 64.6만 |
|---|
| 2026.08.28 | ₩37,625 | ₩37,625 | ₩36,462 | ₩36,676 | -2.52% | 87.1만 |
|---|
| 2026.08.27 | ₩37,197 | ₩37,598 | ₩36,974 | ₩37,317 | +0.32% | 85.2만 |
|---|
| 2026.08.26 | ₩37,317 | ₩37,344 | ₩36,689 | ₩36,943 | -1.00% | 104.1만 |
|---|
| 2026.08.25 | ₩38,039 | ₩38,093 | ₩37,271 | ₩37,531 | -1.34% | 135.7만 |
|---|
| 2026.08.24 | ₩38,012 | ₩38,808 | ₩37,724 | ₩37,932 | -0.21% | 169.9만 |
|---|
| 2026.08.21 | ₩36,756 | ₩38,119 | ₩36,582 | ₩37,758 | +2.73% | 238.8만 |
|---|
| 2026.08.20 | ₩36,689 | ₩36,689 | ₩35,954 | ₩36,302 | -1.06% | 196.7만 |
|---|
| 2026.08.19 | ₩35,820 | ₩36,769 | ₩35,433 | ₩36,636 | +2.28% | 527.8만 |
|---|
| 2026.08.18 | ₩38,928 | ₩39,509 | ₩37,706 | ₩38,079 | -2.18% | 345.5만 |
|---|
| 2026.08.17 | ₩38,534 | ₩39,242 | ₩38,280 | ₩38,507 | -0.07% | 348.5만 |
|---|
| 2026.08.14 | ₩36,422 | ₩37,812 | ₩36,261 | ₩37,611 | +3.27% | 393.4만 |
|---|
| 2026.08.13 | ₩35,312 | ₩36,422 | ₩35,206 | ₩35,847 | +1.51% | 401.6만 |
|---|
| 2026.08.12 | ₩32,947 | ₩33,876 | ₩32,880 | ₩33,775 | +2.52% | 97.4만 |
|---|
| 2026.08.11 | ₩33,455 | ₩33,668 | ₩32,746 | ₩32,786 | -2.00% | 152.8만 |
|---|
| 2026.08.10 | ₩34,965 | ₩35,045 | ₩33,508 | ₩33,695 | -3.63% | 257.5만 |
|---|
| 2026.08.07 | ₩35,299 | ₩36,021 | ₩34,905 | ₩35,954 | +1.86% | 75.9만 |
|---|
| 2026.08.06 | ₩35,967 | ₩36,221 | ₩35,112 | ₩35,259 | -1.97% | 128.1만 |
|---|
| 2026.08.05 | ₩37,117 | ₩37,250 | ₩35,459 | ₩35,526 | -4.29% | 236.4만 |
|---|
| 2026.08.04 | ₩35,219 | ₩36,622 | ₩34,671 | ₩36,475 | +3.57% | 341만 |
|---|
| 2026.08.03 | ₩33,508 | ₩35,018 | ₩33,308 | ₩34,845 | +3.99% | 136.4만 |
|---|
| 2026.07.31 | ₩33,040 | ₩33,755 | ₩32,836 | ₩33,668 | +1.90% | 85.1만 |
|---|
| 2026.07.30 | ₩33,120 | ₩33,267 | ₩32,746 | ₩33,054 | -0.20% | 58.8만 |
|---|
| 2026.07.29 | ₩32,238 | ₩33,294 | ₩32,158 | ₩32,853 | +1.91% | 102.6만 |
|---|
| 2026.07.28 | ₩32,613 | ₩32,846 | ₩32,085 | ₩32,118 | -1.52% | 65.9만 |
|---|
| 2026.07.27 | ₩33,241 | ₩33,241 | ₩32,679 | ₩32,826 | -1.25% | 65.7만 |
|---|
| 2026.07.24 | ₩34,257 | ₩34,417 | ₩33,227 | ₩33,281 | -2.85% | 65.8만 |
|---|
| 2026.07.23 | ₩33,415 | ₩34,230 | ₩33,329 | ₩34,203 | +2.36% | 80.1만 |
|---|
| 2026.07.22 | ₩33,308 | ₩33,595 | ₩33,147 | ₩33,428 | +0.36% | 68.4만 |
|---|
| 2026.07.21 | ₩32,786 | ₩33,341 | ₩32,359 | ₩33,308 | +1.59% | 76.6만 |
|---|
| 2026.07.20 | ₩32,626 | ₩32,713 | ₩32,292 | ₩32,492 | -0.41% | 57.1만 |
|---|
| 2026.07.17 | ₩32,746 | ₩32,746 | ₩32,111 | ₩32,479 | -0.82% | 66.2만 |
|---|
| 2026.07.16 | ₩33,294 | ₩33,415 | ₩32,679 | ₩32,760 | -1.61% | 104.3만 |
|---|
| 2026.07.15 | ₩32,826 | ₩33,461 | ₩32,719 | ₩33,147 | +0.98% | 115.1만 |
|---|
| 2026.07.14 | ₩32,332 | ₩32,679 | ₩31,931 | ₩32,613 | +0.87% | 116.8만 |
|---|
| 2026.07.13 | ₩32,065 | ₩32,078 | ₩31,451 | ₩31,811 | -0.79% | 83.6만 |
|---|
| 2026.07.10 | ₩32,319 | ₩32,492 | ₩31,938 | ₩32,038 | -0.87% | 65.5만 |
|---|
| 2026.07.09 | ₩32,880 | ₩32,900 | ₩32,118 | ₩32,265 | -1.87% | 96.9만 |
|---|
| 2026.07.08 | ₩32,024 | ₩32,960 | ₩31,744 | ₩32,880 | +2.67% | 107.3만 |
|---|
| 2026.07.07 | ₩32,305 | ₩32,546 | ₩31,852 | ₩31,971 | -1.03% | 149.1만 |
|---|
| 2026.07.06 | ₩32,011 | ₩32,679 | ₩31,122 | ₩31,690 | -1.00% | 480.8만 |
|---|
| 2026.07.02 | ₩34,257 | ₩34,470 | ₩33,815 | ₩34,176 | -0.23% | 72.5만 |
|---|
| 2026.07.01 | ₩34,631 | ₩34,684 | ₩33,615 | ₩33,722 | -2.62% | 82.7만 |
|---|
| 2026.06.30 | ₩34,751 | ₩34,845 | ₩34,350 | ₩34,751 | 0.00% | 102.7만 |
|---|
| 2026.06.29 | ₩33,896 | ₩34,764 | ₩33,582 | ₩34,631 | +2.17% | 116.6만 |
|---|
| 2026.06.26 | ₩33,976 | ₩34,363 | ₩33,481 | ₩34,190 | +0.63% | 71.1만 |
|---|
| 2026.06.25 | ₩34,551 | ₩34,644 | ₩33,722 | ₩34,484 | -0.19% | 87.2만 |
|---|
| 2026.06.24 | ₩33,989 | ₩34,283 | ₩33,535 | ₩34,190 | +0.59% | 97.5만 |
|---|
| 2026.06.23 | ₩33,415 | ₩34,497 | ₩33,415 | ₩33,989 | +1.72% | 104.9만 |
|---|
| 2026.06.22 | ₩32,532 | ₩33,882 | ₩32,532 | ₩33,775 | +3.82% | 153.2만 |
|---|
| 2026.06.18 | ₩32,212 | ₩32,760 | ₩32,078 | ₩32,532 | +1.00% | 99.4만 |
|---|
| 2026.06.17 | ₩32,613 | ₩33,040 | ₩32,024 | ₩32,051 | -1.72% | 96.2만 |
|---|
| 2026.06.16 | ₩33,000 | ₩33,147 | ₩32,532 | ₩32,693 | -0.93% | 103.6만 |
|---|
| 2026.06.15 | ₩34,417 | ₩34,658 | ₩33,281 | ₩33,308 | -3.22% | 173.6만 |
|---|
| 2026.06.12 | ₩34,658 | ₩35,085 | ₩34,551 | ₩35,058 | +1.16% | 88.6만 |
|---|
| 2026.06.11 | ₩34,083 | ₩34,724 | ₩34,029 | ₩34,631 | +1.61% | 117만 |
|---|
| 2026.06.10 | ₩34,323 | ₩34,417 | ₩33,815 | ₩33,856 | -1.36% | 91.3만 |
|---|
| 2026.06.09 | ₩34,350 | ₩34,470 | ₩33,668 | ₩34,083 | -0.78% | 98.1만 |
|---|
| 2026.06.08 | ₩34,056 | ₩34,390 | ₩33,535 | ₩34,163 | +0.31% | 66.3만 |
|---|
| 2026.06.05 | ₩34,003 | ₩34,958 | ₩33,267 | ₩33,735 | -0.79% | 121.1만 |
|---|
| 2026.06.04 | ₩32,746 | ₩34,203 | ₩32,733 | ₩34,016 | +3.88% | 109.5만 |
|---|
| 2026.06.03 | ₩33,548 | ₩33,773 | ₩32,639 | ₩32,746 | -2.39% | 74만 |
|---|
| 2026.06.02 | ₩33,415 | ₩33,782 | ₩33,174 | ₩33,695 | +0.84% | 138.2만 |
|---|
| 2026.06.01 | ₩31,396 | ₩33,194 | ₩31,356 | ₩33,040 | +5.24% | 155.3만 |
|---|
| 2026.05.29 | ₩32,212 | ₩32,238 | ₩30,648 | ₩31,396 | -2.53% | 267.4만 |
|---|
| 2026.05.28 | ₩33,415 | ₩33,428 | ₩32,225 | ₩32,332 | -3.24% | 140.4만 |
|---|
| 2026.05.27 | ₩33,695 | ₩33,721 | ₩33,468 | ₩33,602 | -0.28% | 72.5만 |
|---|
| 2026.05.26 | ₩33,762 | ₩33,896 | ₩33,572 | ₩33,749 | -0.04% | 79.3만 |
|---|
| 2026.05.22 | ₩33,575 | ₩33,735 | ₩33,475 | ₩33,735 | +0.48% | 66.1만 |
|---|
| 2026.05.21 | ₩33,548 | ₩33,842 | ₩33,521 | ₩33,602 | +0.16% | 66.6만 |
|---|
| 2026.05.20 | ₩33,562 | ₩33,949 | ₩33,083 | ₩33,628 | +0.20% | 132.4만 |
|---|
| 2026.05.19 | ₩34,404 | ₩34,417 | ₩34,083 | ₩34,150 | -0.74% | 78만 |
|---|
| 2026.05.18 | ₩34,591 | ₩34,711 | ₩34,180 | ₩34,270 | -0.93% | 90.7만 |
|---|
| 2026.05.15 | ₩34,310 | ₩34,490 | ₩34,003 | ₩34,176 | -0.39% | 64.6만 |
|---|
| 2026.05.14 | ₩34,524 | ₩34,722 | ₩34,190 | ₩34,323 | -0.58% | 85.1만 |
|---|
| 2026.05.13 | ₩34,551 | ₩34,818 | ₩34,350 | ₩34,417 | -0.39% | 107.5만 |
|---|
| 2026.05.12 | ₩34,297 | ₩34,771 | ₩34,216 | ₩34,417 | +0.35% | 171.3만 |
|---|
| 2026.05.11 | ₩35,566 | ₩35,874 | ₩35,299 | ₩35,379 | -0.53% | 78.6만 |
|---|
| 2026.05.08 | ₩35,165 | ₩35,860 | ₩35,165 | ₩35,566 | +1.14% | 86만 |
|---|
| 2026.05.07 | ₩37,170 | ₩37,170 | ₩34,871 | ₩34,871 | -6.18% | 210.8만 |
|---|
| 2026.05.06 | ₩36,368 | ₩37,598 | ₩35,687 | ₩37,210 | +2.32% | 337.5만 |
|---|
| 2026.05.05 | ₩34,644 | ₩39,162 | ₩34,150 | ₩38,159 | +10.15% | 848만 |
|---|
| 2026.05.04 | ₩35,085 | ₩35,125 | ₩34,764 | ₩34,845 | -0.69% | 78.2만 |
|---|
| 2026.05.01 | ₩35,981 | ₩36,074 | ₩35,125 | ₩35,125 | -2.38% | 104.6만 |
|---|
| 2026.04.30 | ₩34,898 | ₩35,353 | ₩34,818 | ₩35,339 | +1.26% | 88.7만 |
|---|
| 2026.04.29 | ₩34,818 | ₩34,842 | ₩34,350 | ₩34,764 | -0.15% | 93.3만 |
|---|
| 2026.04.28 | ₩34,952 | ₩34,952 | ₩34,444 | ₩34,818 | -0.38% | 92.6만 |
|---|
| 2026.04.27 | ₩34,738 | ₩34,952 | ₩34,738 | ₩34,871 | +0.38% | 93만 |
|---|
| 2026.04.24 | ₩34,885 | ₩34,958 | ₩34,644 | ₩34,658 | -0.65% | 85.5만 |
|---|
| 2026.04.23 | ₩35,353 | ₩35,453 | ₩34,684 | ₩34,858 | -1.40% | 98.9만 |
|---|
| 2026.04.22 | ₩35,393 | ₩35,486 | ₩35,032 | ₩35,299 | -0.26% | 106.3만 |
|---|
| 2026.04.21 | ₩35,526 | ₩35,807 | ₩34,958 | ₩35,072 | -1.28% | 106.7만 |
|---|
| 2026.04.20 | ₩35,954 | ₩36,088 | ₩35,379 | ₩35,500 | -1.26% | 111.2만 |
|---|
| 2026.04.17 | ₩35,927 | ₩36,449 | ₩35,914 | ₩36,101 | +0.48% | 127.6만 |
|---|
| 2026.04.16 | ₩35,954 | ₩36,195 | ₩35,754 | ₩36,021 | +0.19% | 162.6만 |
|---|
| 2026.04.15 | ₩35,419 | ₩35,740 | ₩35,353 | ₩35,687 | +0.75% | 104.3만 |
|---|
| 2026.04.14 | ₩35,419 | ₩35,647 | ₩35,192 | ₩35,272 | -0.42% | 125.7만 |
|---|
| 2026.04.13 | ₩35,152 | ₩35,459 | ₩35,072 | ₩35,459 | +0.87% | 91.8만 |
|---|
| 2026.04.10 | ₩35,018 | ₩35,299 | ₩34,905 | ₩35,272 | +0.73% | 89.6만 |
|---|
| 2026.04.09 | ₩35,366 | ₩35,673 | ₩35,058 | ₩35,286 | -0.23% | 103.2만 |
|---|
| 2026.04.08 | ₩35,927 | ₩35,927 | ₩35,152 | ₩35,353 | -1.60% | 154.5만 |
|---|
| 2026.04.07 | ₩35,099 | ₩35,259 | ₩34,831 | ₩35,152 | +0.15% | 126.4만 |
|---|
| 2026.04.06 | ₩35,339 | ₩35,473 | ₩34,751 | ₩35,152 | -0.53% | 129.7만 |
|---|
| 2026.04.02 | ₩34,470 | ₩35,466 | ₩34,444 | ₩35,152 | +1.98% | 141.5만 |
|---|
| 2026.04.01 | ₩35,419 | ₩35,566 | ₩34,644 | ₩34,684 | -2.08% | 189.3만 |
|---|
| 2026.03.31 | ₩34,791 | ₩35,406 | ₩34,778 | ₩35,219 | +1.23% | 152.2만 |
|---|
| 2026.03.30 | ₩34,952 | ₩35,246 | ₩34,484 | ₩34,591 | -1.03% | 148.7만 |
|---|
| 2026.03.27 | ₩34,911 | ₩35,125 | ₩34,671 | ₩35,005 | +0.27% | 162.1만 |
|---|
| 2026.03.26 | ₩35,687 | ₩35,927 | ₩35,058 | ₩35,085 | -1.69% | 166.6만 |
|---|
| 2026.03.25 | ₩35,326 | ₩35,406 | ₩34,909 | ₩35,339 | +0.04% | 130.4만 |
|---|
| 2026.03.24 | ₩34,671 | ₩35,433 | ₩34,658 | ₩35,366 | +2.00% | 180.1만 |
|---|
| 2026.03.23 | ₩34,965 | ₩35,312 | ₩34,617 | ₩34,644 | -0.92% | 190.6만 |
|---|
| 2026.03.20 | ₩35,112 | ₩35,219 | ₩34,450 | ₩34,591 | -1.48% | 268.3만 |
|---|
| 2026.03.19 | ₩35,767 | ₩36,716 | ₩35,767 | ₩36,034 | +0.75% | 250.6만 |
|---|
| 2026.03.18 | ₩36,823 | ₩37,197 | ₩36,235 | ₩36,275 | -1.49% | 177.3만 |
|---|
| 2026.03.17 | ₩35,700 | ₩36,676 | ₩35,553 | ₩36,636 | +2.62% | 175.4만 |
|---|
| 2026.03.16 | ₩36,034 | ₩36,288 | ₩35,219 | ₩35,713 | -0.89% | 310.7만 |
|---|
| 2026.03.13 | ₩36,729 | ₩36,956 | ₩35,981 | ₩36,074 | -1.78% | 172.5만 |
|---|
| 2026.03.12 | ₩37,224 | ₩37,357 | ₩36,228 | ₩36,355 | -2.33% | 331.6만 |
|---|
| 2026.03.11 | ₩38,093 | ₩38,360 | ₩37,357 | ₩37,518 | -1.51% | 260만 |
|---|
| 2026.03.10 | ₩38,935 | ₩38,975 | ₩38,280 | ₩38,654 | -0.72% | 162.1만 |
|---|
| 2026.03.09 | ₩36,569 | ₩38,935 | ₩36,529 | ₩38,908 | +6.40% | 282.6만 |
|---|
| 2026.03.06 | ₩37,424 | ₩37,919 | ₩37,157 | ₩37,170 | -0.68% | 184.3만 |
|---|
| 2026.03.05 | ₩38,226 | ₩38,440 | ₩37,611 | ₩38,012 | -0.56% | 162.7만 |
|---|
| 2026.03.04 | ₩37,531 | ₩38,574 | ₩37,411 | ₩38,560 | +2.74% | 244.9만 |
|---|
| 2026.03.03 | ₩38,026 | ₩38,119 | ₩36,903 | ₩37,304 | -1.90% | 329.4만 |
|---|
| 2026.03.02 | ₩38,253 | ₩38,667 | ₩37,773 | ₩38,534 | +0.73% | 274.4만 |
|---|
| 2026.02.27 | ₩38,600 | ₩38,734 | ₩38,326 | ₩38,534 | -0.17% | 227.4만 |
|---|
| 2026.02.26 | ₩38,761 | ₩38,988 | ₩38,453 | ₩38,574 | -0.48% | 156만 |
|---|
| 2026.02.25 | ₩38,868 | ₩39,088 | ₩38,380 | ₩39,028 | +0.41% | 210.1만 |
|---|
| 2026.02.24 | ₩38,828 | ₩39,035 | ₩38,574 | ₩38,868 | +0.10% | 416.4만 |
|---|
| 2026.02.23 | ₩38,600 | ₩38,761 | ₩37,999 | ₩38,306 | -0.76% | 378.1만 |
|---|
| 2026.02.20 | ₩38,828 | ₩39,209 | ₩38,173 | ₩39,122 | +0.76% | 346.8만 |
|---|
| 2026.02.19 | ₩38,480 | ₩39,001 | ₩37,932 | ₩39,001 | +1.35% | 519.4만 |
|---|
| 2026.02.18 | ₩37,638 | ₩39,001 | ₩37,384 | ₩38,801 | +3.09% | 1806.6만 |
|---|
| 2026.02.17 | ₩40,057 | ₩40,057 | ₩36,863 | ₩37,224 | -7.07% | 3962.5만 |
|---|
| 2026.02.13 | ₩27,721 | ₩29,699 | ₩27,574 | ₩29,672 | +7.04% | 205만 |
|---|
| 2026.02.12 | ₩29,111 | ₩29,204 | ₩27,507 | ₩28,309 | -2.75% | 200.9만 |
|---|
| 2026.02.11 | ₩27,894 | ₩28,335 | ₩27,681 | ₩28,255 | +1.29% | 105만 |
|---|
| 2026.02.10 | ₩28,229 | ₩28,576 | ₩27,507 | ₩27,707 | -1.85% | 215만 |
|---|
| 2026.02.09 | ₩27,747 | ₩28,810 | ₩27,467 | ₩28,362 | +2.22% | 206.1만 |
|---|
| 2026.02.06 | ₩27,186 | ₩27,841 | ₩26,972 | ₩27,640 | +1.67% | 227만 |
|---|
| 2026.02.05 | ₩27,667 | ₩27,868 | ₩26,825 | ₩27,173 | -1.79% | 386.9만 |
|---|
| 2026.02.04 | ₩28,937 | ₩29,429 | ₩28,249 | ₩28,777 | -0.55% | 188만 |
|---|
| 2026.02.03 | ₩30,140 | ₩30,220 | ₩28,429 | ₩29,084 | -3.50% | 308.2만 |
|---|
| 2026.02.02 | ₩29,338 | ₩29,993 | ₩28,576 | ₩29,979 | +2.19% | 292.2만 |
|---|
| 2026.01.30 | ₩30,367 | ₩30,675 | ₩29,298 | ₩29,445 | -3.04% | 311.5만 |
|---|
| 2026.01.29 | ₩31,343 | ₩31,597 | ₩30,274 | ₩30,982 | -1.15% | 232.4만 |
|---|
| 2026.01.28 | ₩30,193 | ₩31,410 | ₩30,086 | ₩31,062 | +2.88% | 277.5만 |
|---|
| 2026.01.27 | ₩31,062 | ₩31,289 | ₩30,227 | ₩30,367 | -2.24% | 303만 |
|---|
| 2026.01.26 | ₩29,939 | ₩31,029 | ₩29,712 | ₩30,688 | +2.50% | 393.6만 |
|---|
| 2026.01.23 | ₩29,659 | ₩30,741 | ₩29,518 | ₩29,538 | -0.41% | 204.8만 |
|---|
| 2026.01.22 | ₩29,752 | ₩30,354 | ₩29,425 | ₩29,485 | -0.90% | 244만 |
|---|
| 2026.01.21 | ₩28,777 | ₩30,372 | ₩28,777 | ₩30,033 | +4.37% | 371.5만 |
|---|
| 2026.01.20 | ₩29,004 | ₩29,057 | ₩28,162 | ₩28,777 | -0.78% | 436.8만 |
|---|
| 2026.01.16 | ₩29,779 | ₩30,046 | ₩28,376 | ₩28,549 | -4.13% | 365.9만 |
|---|
| 2026.01.15 | ₩29,538 | ₩30,648 | ₩29,137 | ₩30,340 | +2.71% | 425.4만 |
|---|
| 2026.01.14 | ₩29,311 | ₩30,527 | ₩29,071 | ₩30,380 | +3.65% | 388.9만 |
|---|
| 2026.01.13 | ₩31,236 | ₩31,410 | ₩28,683 | ₩28,830 | -7.70% | 425.1만 |
|---|
| 2026.01.12 | ₩29,832 | ₩32,699 | ₩29,832 | ₩31,102 | +4.26% | 613.6만 |
|---|
| 2026.01.09 | ₩30,093 | ₩30,157 | ₩29,178 | ₩29,939 | -0.51% | 327.4만 |
|---|
| 2026.01.08 | ₩29,873 | ₩30,260 | ₩29,873 | ₩30,073 | +0.67% | 209.1만 |
|---|
| 2026.01.07 | ₩29,565 | ₩30,073 | ₩29,244 | ₩29,873 | +1.04% | 317.9만 |
|---|
| 2026.01.06 | ₩27,948 | ₩30,006 | ₩27,935 | ₩29,806 | +6.65% | 607.2만 |
|---|
| 2026.01.05 | ₩29,004 | ₩29,211 | ₩26,867 | ₩27,961 | -3.59% | 765.6만 |
|---|
| 2026.01.02 | ₩28,964 | ₩29,672 | ₩28,523 | ₩29,284 | +1.11% | 414.9만 |
|---|
| 2025.12.31 | ₩28,202 | ₩28,616 | ₩27,643 | ₩28,376 | +0.62% | 326.7만 |
|---|
| 2025.12.30 | ₩28,322 | ₩28,523 | ₩28,041 | ₩28,082 | -0.85% | 277.2만 |
|---|
| 2025.12.29 | ₩28,269 | ₩28,616 | ₩27,868 | ₩28,349 | +0.28% | 348.1만 |
|---|
| 2025.12.26 | ₩28,295 | ₩28,750 | ₩27,667 | ₩28,536 | +0.85% | 297만 |
|---|
| 2025.12.24 | ₩28,082 | ₩28,402 | ₩27,682 | ₩28,162 | +0.29% | 202.4만 |
|---|
| 2025.12.23 | ₩28,456 | ₩29,592 | ₩27,694 | ₩28,108 | -1.22% | 964.6만 |
|---|
| 2025.12.22 | ₩25,863 | ₩26,919 | ₩25,796 | ₩26,571 | +2.74% | 409.5만 |
|---|
| 2025.12.19 | ₩26,037 | ₩26,130 | ₩25,395 | ₩25,716 | -1.23% | 306.3만 |
|---|
| 2025.12.18 | ₩26,571 | ₩26,972 | ₩25,729 | ₩25,729 | -3.17% | 318.3만 |
|---|
| 2025.12.17 | ₩27,467 | ₩27,868 | ₩25,956 | ₩26,144 | -4.82% | 488.8만 |
|---|
| 2025.12.16 | ₩27,226 | ₩28,068 | ₩26,544 | ₩26,758 | -1.72% | 457.1만 |
|---|
| 2025.12.15 | ₩26,184 | ₩27,280 | ₩25,956 | ₩27,266 | +4.13% | 621.6만 |
|---|
| 2025.12.12 | ₩26,397 | ₩26,598 | ₩24,810 | ₩25,074 | -5.01% | 428.2만 |
|---|
| 2025.12.11 | ₩26,544 | ₩26,705 | ₩26,090 | ₩26,504 | -0.15% | 263.6만 |
|---|
| 2025.12.10 | ₩26,772 | ₩27,032 | ₩26,491 | ₩26,518 | -0.95% | 235.7만 |
|---|
| 2025.12.09 | ₩26,865 | ₩27,306 | ₩26,495 | ₩26,558 | -1.14% | 367만 |
|---|
| 2025.12.08 | ₩26,825 | ₩27,667 | ₩26,758 | ₩26,839 | +0.05% | 381.8만 |
|---|
| 2025.12.05 | ₩27,507 | ₩27,534 | ₩26,491 | ₩26,772 | -2.67% | 487.3만 |
|---|
| 2025.12.04 | ₩27,667 | ₩28,068 | ₩27,239 | ₩27,266 | -1.45% | 735.7만 |
|---|
| 2025.12.03 | ₩25,983 | ₩26,645 | ₩25,275 | ₩26,558 | +2.21% | 399.2만 |
|---|
| 2025.12.02 | ₩25,676 | ₩26,578 | ₩25,154 | ₩26,197 | +2.03% | 582.3만 |
|---|
| 2025.12.01 | ₩26,651 | ₩27,039 | ₩25,422 | ₩25,796 | -3.21% | 557.5만 |
|---|
| 2025.11.28 | ₩26,598 | ₩27,534 | ₩26,476 | ₩27,280 | +2.56% | 435.2만 |
|---|
| 2025.11.26 | ₩26,264 | ₩27,133 | ₩26,037 | ₩26,331 | +0.25% | 975.6만 |
|---|
| 2025.11.25 | ₩24,540 | ₩26,144 | ₩24,125 | ₩26,077 | +6.26% | 1628만 |
|---|
| 2025.11.24 | ₩22,722 | ₩23,243 | ₩22,722 | ₩22,949 | +1.00% | 494.9만 |
|---|
| 2025.11.21 | ₩22,134 | ₩23,043 | ₩21,987 | ₩22,588 | +2.05% | 563.4만 |
|---|
| 2025.11.20 | ₩22,080 | ₩23,510 | ₩21,733 | ₩22,388 | +1.39% | 766.1만 |
|---|
| 2025.11.19 | ₩23,016 | ₩23,063 | ₩21,933 | ₩22,388 | -2.73% | 438만 |
|---|
| 2025.11.18 | ₩22,107 | ₩22,735 | ₩21,559 | ₩22,708 | +2.72% | 479.8만 |
|---|
| 2025.11.17 | ₩22,107 | ₩23,390 | ₩22,107 | ₩22,735 | +2.84% | 1093만 |
|---|
| 2025.11.14 | ₩21,105 | ₩21,786 | ₩20,450 | ₩21,412 | +1.46% | 451만 |
|---|
| 2025.11.13 | ₩20,971 | ₩22,027 | ₩20,971 | ₩21,399 | +2.04% | 793.2만 |
|---|
| 2025.11.12 | ₩20,744 | ₩21,062 | ₩20,730 | ₩20,984 | +1.16% | 455.8만 |
|---|
| 2025.11.11 | ₩20,189 | ₩20,738 | ₩19,808 | ₩20,597 | +2.02% | 510.7만 |
|---|
| 2025.11.10 | ₩20,316 | ₩20,617 | ₩19,955 | ₩20,383 | +0.33% | 546.8만 |
|---|
| 2025.11.07 | ₩19,260 | ₩19,768 | ₩18,966 | ₩19,688 | +2.22% | 285.4만 |
|---|
| 2025.11.06 | ₩20,142 | ₩20,664 | ₩19,547 | ₩19,594 | -2.72% | 422.2만 |
|---|
| 2025.11.05 | ₩19,527 | ₩20,369 | ₩19,514 | ₩20,196 | +3.42% | 295.8만 |
|---|
| 2025.11.04 | ₩20,049 | ₩20,129 | ₩19,086 | ₩19,180 | -4.33% | 415.1만 |
|---|
| 2025.11.03 | ₩20,650 | ₩20,884 | ₩20,222 | ₩20,476 | -0.84% | 368.5만 |
|---|
| 2025.10.31 | ₩19,568 | ₩20,717 | ₩19,447 | ₩20,557 | +5.05% | 406.6만 |
|---|
| 2025.10.30 | ₩19,795 | ₩19,922 | ₩19,457 | ₩19,688 | -0.54% | 321.7만 |
|---|
| 2025.10.29 | ₩20,156 | ₩20,476 | ₩20,075 | ₩20,209 | +0.27% | 486.8만 |
|---|
| 2025.10.28 | ₩19,862 | ₩20,450 | ₩19,741 | ₩19,821 | -0.20% | 575.5만 |
|---|
| 2025.10.27 | ₩18,625 | ₩19,447 | ₩18,625 | ₩19,180 | +2.98% | 565.5만 |
|---|
| 2025.10.24 | ₩18,445 | ₩18,752 | ₩18,124 | ₩18,338 | -0.58% | 214.6만 |
|---|
| 2025.10.23 | ₩18,779 | ₩18,899 | ₩18,311 | ₩18,418 | -1.92% | 313.8만 |
|---|
| 2025.10.22 | ₩18,311 | ₩18,645 | ₩18,104 | ₩18,632 | +1.75% | 361.8만 |
|---|
| 2025.10.21 | ₩17,950 | ₩18,365 | ₩17,924 | ₩18,231 | +1.56% | 262.8만 |
|---|
| 2025.10.20 | ₩18,244 | ₩18,619 | ₩17,917 | ₩17,950 | -1.61% | 322.9만 |
|---|
| 2025.10.17 | ₩17,817 | ₩18,338 | ₩17,629 | ₩17,977 | +0.90% | 314.8만 |
|---|
| 2025.10.16 | ₩18,124 | ₩18,431 | ₩17,777 | ₩17,803 | -1.77% | 349.6만 |
|---|
| 2025.10.15 | ₩18,030 | ₩18,431 | ₩17,924 | ₩18,151 | +0.67% | 401.1만 |
|---|
| 2025.10.14 | ₩16,975 | ₩18,137 | ₩16,734 | ₩17,950 | +5.75% | 630.6만 |
|---|
| 2025.10.13 | ₩16,841 | ₩17,269 | ₩16,654 | ₩17,001 | +0.95% | 422.9만 |
|---|
| 2025.10.10 | ₩17,269 | ₩17,429 | ₩16,480 | ₩16,627 | -3.72% | 601.3만 |
|---|