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 | ₩40,362 | ₩40,495 | ₩39,908 | ₩40,015 | -0.86% | 82.2만 |
| 2026.10.08 | ₩40,055 | ₩40,475 | ₩39,991 | ₩40,375 | +0.80% | 107만 |
| 2026.10.07 | ₩40,068 | ₩40,429 | ₩39,575 | ₩40,015 | -0.13% | 180.1만 |
| 2026.10.06 | ₩38,721 | ₩39,194 | ₩38,561 | ₩38,961 | +0.62% | 154.8만 |
| 2026.10.05 | ₩39,361 | ₩39,475 | ₩38,547 | ₩38,601 | -1.93% | 163.7만 |
| 2026.10.02 | ₩39,575 | ₩40,068 | ₩39,375 | ₩39,535 | -0.10% | 121.4만 |
| 2026.10.01 | ₩38,828 | ₩39,855 | ₩38,694 | ₩39,695 | +2.23% | 150만 |
| 2026.09.30 | ₩38,868 | ₩39,746 | ₩38,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,121 |
| +0.65% |
| 169.9만 |
| 2026.09.29 | ₩38,200 | ₩38,627 | ₩36,026 | ₩38,361 | +0.42% | 304만 |
|---|
| 2026.09.28 | ₩40,028 | ₩40,242 | ₩36,746 | ₩37,880 | -5.37% | 496.3만 |
|---|
| 2026.09.25 | ₩39,014 | ₩39,174 | ₩38,694 | ₩38,948 | -0.17% | 98.1만 |
|---|
| 2026.09.24 | ₩40,589 | ₩40,762 | ₩39,134 | ₩39,201 | -3.42% | 181.9만 |
|---|
| 2026.09.23 | ₩40,802 | ₩40,969 | ₩40,042 | ₩40,148 | -1.60% | 125.8만 |
|---|
| 2026.09.22 | ₩40,522 | ₩41,309 | ₩39,975 | ₩40,709 | +0.46% | 174.6만 |
|---|
| 2026.09.21 | ₩40,148 | ₩40,689 | ₩39,855 | ₩40,642 | +1.23% | 83.5만 |
|---|
| 2026.09.18 | ₩40,509 | ₩40,509 | ₩39,828 | ₩40,162 | -0.86% | 187.3만 |
|---|
| 2026.09.17 | ₩39,561 | ₩40,535 | ₩39,102 | ₩40,509 | +2.39% | 148.3만 |
|---|
| 2026.09.16 | ₩39,455 | ₩39,455 | ₩38,962 | ₩39,134 | -0.81% | 74.2만 |
|---|
| 2026.09.15 | ₩39,401 | ₩39,588 | ₩39,094 | ₩39,455 | +0.14% | 72.4만 |
|---|
| 2026.09.14 | ₩39,828 | ₩40,015 | ₩39,255 | ₩39,655 | -0.44% | 96.8만 |
|---|
| 2026.09.11 | ₩39,495 | ₩39,688 | ₩39,214 | ₩39,455 | -0.10% | 68만 |
|---|
| 2026.09.10 | ₩39,548 | ₩39,561 | ₩38,494 | ₩39,321 | -0.57% | 124.6만 |
|---|
| 2026.09.09 | ₩39,742 | ₩40,195 | ₩38,828 | ₩39,201 | -1.36% | 196.2만 |
|---|
| 2026.09.08 | ₩40,282 | ₩40,562 | ₩39,241 | ₩40,135 | -0.36% | 441.9만 |
|---|
| 2026.09.04 | ₩37,106 | ₩38,321 | ₩36,866 | ₩38,134 | +2.77% | 150.6만 |
|---|
| 2026.09.03 | ₩37,400 | ₩37,413 | ₩36,786 | ₩36,813 | -1.57% | 69.5만 |
|---|
| 2026.09.02 | ₩36,199 | ₩37,507 | ₩36,052 | ₩37,387 | +3.28% | 133.2만 |
|---|
| 2026.09.01 | ₩36,506 | ₩36,786 | ₩35,825 | ₩36,039 | -1.28% | 92.3만 |
|---|
| 2026.08.31 | ₩36,706 | ₩36,920 | ₩36,380 | ₩36,559 | -0.40% | 64.6만 |
|---|
| 2026.08.28 | ₩37,560 | ₩37,560 | ₩36,399 | ₩36,613 | -2.52% | 87.1만 |
|---|
| 2026.08.27 | ₩37,133 | ₩37,533 | ₩36,910 | ₩37,253 | +0.32% | 85.2만 |
|---|
| 2026.08.26 | ₩37,253 | ₩37,280 | ₩36,626 | ₩36,879 | -1.00% | 104.1만 |
|---|
| 2026.08.25 | ₩37,974 | ₩38,027 | ₩37,206 | ₩37,467 | -1.34% | 135.7만 |
|---|
| 2026.08.24 | ₩37,947 | ₩38,741 | ₩37,659 | ₩37,867 | -0.21% | 169.9만 |
|---|
| 2026.08.21 | ₩36,693 | ₩38,054 | ₩36,519 | ₩37,693 | +2.73% | 238.8만 |
|---|
| 2026.08.20 | ₩36,626 | ₩36,626 | ₩35,892 | ₩36,239 | -1.06% | 196.7만 |
|---|
| 2026.08.19 | ₩35,759 | ₩36,706 | ₩35,372 | ₩36,573 | +2.28% | 527.8만 |
|---|
| 2026.08.18 | ₩38,861 | ₩39,441 | ₩37,641 | ₩38,014 | -2.18% | 345.5만 |
|---|
| 2026.08.17 | ₩38,467 | ₩39,174 | ₩38,214 | ₩38,441 | -0.07% | 348.5만 |
|---|
| 2026.08.14 | ₩36,359 | ₩37,747 | ₩36,199 | ₩37,547 | +3.27% | 393.4만 |
|---|
| 2026.08.13 | ₩35,252 | ₩36,359 | ₩35,145 | ₩35,785 | +1.51% | 401.6만 |
|---|
| 2026.08.12 | ₩32,890 | ₩33,817 | ₩32,823 | ₩33,717 | +2.52% | 97.4만 |
|---|
| 2026.08.11 | ₩33,397 | ₩33,611 | ₩32,690 | ₩32,730 | -2.00% | 152.8만 |
|---|
| 2026.08.10 | ₩34,905 | ₩34,985 | ₩33,450 | ₩33,637 | -3.63% | 257.5만 |
|---|
| 2026.08.07 | ₩35,238 | ₩35,959 | ₩34,845 | ₩35,892 | +1.86% | 75.9만 |
|---|
| 2026.08.06 | ₩35,905 | ₩36,159 | ₩35,052 | ₩35,198 | -1.97% | 128.1만 |
|---|
| 2026.08.05 | ₩37,053 | ₩37,186 | ₩35,398 | ₩35,465 | -4.29% | 236.4만 |
|---|
| 2026.08.04 | ₩35,158 | ₩36,559 | ₩34,611 | ₩36,413 | +3.57% | 341만 |
|---|
| 2026.08.03 | ₩33,450 | ₩34,958 | ₩33,250 | ₩34,785 | +3.99% | 136.4만 |
|---|
| 2026.07.31 | ₩32,983 | ₩33,697 | ₩32,779 | ₩33,611 | +1.90% | 85.1만 |
|---|
| 2026.07.30 | ₩33,063 | ₩33,210 | ₩32,690 | ₩32,997 | -0.20% | 58.8만 |
|---|
| 2026.07.29 | ₩32,183 | ₩33,237 | ₩32,103 | ₩32,797 | +1.91% | 102.6만 |
|---|
| 2026.07.28 | ₩32,556 | ₩32,790 | ₩32,029 | ₩32,063 | -1.52% | 65.9만 |
|---|
| 2026.07.27 | ₩33,184 | ₩33,184 | ₩32,623 | ₩32,770 | -1.25% | 65.7만 |
|---|
| 2026.07.24 | ₩34,198 | ₩34,358 | ₩33,170 | ₩33,224 | -2.85% | 65.8만 |
|---|
| 2026.07.23 | ₩33,357 | ₩34,171 | ₩33,272 | ₩34,144 | +2.36% | 80.1만 |
|---|
| 2026.07.22 | ₩33,250 | ₩33,537 | ₩33,090 | ₩33,370 | +0.36% | 68.4만 |
|---|
| 2026.07.21 | ₩32,730 | ₩33,284 | ₩32,303 | ₩33,250 | +1.59% | 76.6만 |
|---|
| 2026.07.20 | ₩32,570 | ₩32,657 | ₩32,236 | ₩32,436 | -0.41% | 57.1만 |
|---|
| 2026.07.17 | ₩32,690 | ₩32,690 | ₩32,056 | ₩32,423 | -0.82% | 66.2만 |
|---|
| 2026.07.16 | ₩33,237 | ₩33,357 | ₩32,623 | ₩32,703 | -1.61% | 104.3만 |
|---|
| 2026.07.15 | ₩32,770 | ₩33,404 | ₩32,663 | ₩33,090 | +0.98% | 115.1만 |
|---|
| 2026.07.14 | ₩32,276 | ₩32,623 | ₩31,876 | ₩32,556 | +0.87% | 116.8만 |
|---|
| 2026.07.13 | ₩32,009 | ₩32,023 | ₩31,397 | ₩31,756 | -0.79% | 83.6만 |
|---|
| 2026.07.10 | ₩32,263 | ₩32,436 | ₩31,883 | ₩31,983 | -0.87% | 65.5만 |
|---|
| 2026.07.09 | ₩32,823 | ₩32,843 | ₩32,063 | ₩32,210 | -1.87% | 96.9만 |
|---|
| 2026.07.08 | ₩31,969 | ₩32,903 | ₩31,689 | ₩32,823 | +2.67% | 107.3만 |
|---|
| 2026.07.07 | ₩32,250 | ₩32,490 | ₩31,797 | ₩31,916 | -1.03% | 149.1만 |
|---|
| 2026.07.06 | ₩31,956 | ₩32,623 | ₩31,069 | ₩31,636 | -1.00% | 480.8만 |
|---|
| 2026.07.02 | ₩34,198 | ₩34,411 | ₩33,757 | ₩34,118 | -0.23% | 72.5만 |
|---|
| 2026.07.01 | ₩34,571 | ₩34,625 | ₩33,557 | ₩33,664 | -2.62% | 82.7만 |
|---|
| 2026.06.30 | ₩34,691 | ₩34,785 | ₩34,291 | ₩34,691 | 0.00% | 102.7만 |
|---|
| 2026.06.29 | ₩33,837 | ₩34,705 | ₩33,524 | ₩34,571 | +2.17% | 116.6만 |
|---|
| 2026.06.26 | ₩33,917 | ₩34,304 | ₩33,424 | ₩34,131 | +0.63% | 71.1만 |
|---|
| 2026.06.25 | ₩34,491 | ₩34,585 | ₩33,664 | ₩34,424 | -0.19% | 87.2만 |
|---|
| 2026.06.24 | ₩33,931 | ₩34,224 | ₩33,477 | ₩34,131 | +0.59% | 97.5만 |
|---|
| 2026.06.23 | ₩33,357 | ₩34,438 | ₩33,357 | ₩33,931 | +1.72% | 104.9만 |
|---|
| 2026.06.22 | ₩32,476 | ₩33,824 | ₩32,476 | ₩33,717 | +3.82% | 153.2만 |
|---|
| 2026.06.18 | ₩32,156 | ₩32,703 | ₩32,023 | ₩32,476 | +1.00% | 99.4만 |
|---|
| 2026.06.17 | ₩32,556 | ₩32,983 | ₩31,969 | ₩31,996 | -1.72% | 96.2만 |
|---|
| 2026.06.16 | ₩32,943 | ₩33,090 | ₩32,476 | ₩32,636 | -0.93% | 103.6만 |
|---|
| 2026.06.15 | ₩34,358 | ₩34,598 | ₩33,224 | ₩33,250 | -3.22% | 173.6만 |
|---|
| 2026.06.12 | ₩34,598 | ₩35,025 | ₩34,491 | ₩34,998 | +1.16% | 88.6만 |
|---|
| 2026.06.11 | ₩34,024 | ₩34,665 | ₩33,971 | ₩34,571 | +1.61% | 117만 |
|---|
| 2026.06.10 | ₩34,264 | ₩34,358 | ₩33,757 | ₩33,797 | -1.36% | 91.3만 |
|---|
| 2026.06.09 | ₩34,291 | ₩34,411 | ₩33,611 | ₩34,024 | -0.78% | 98.1만 |
|---|
| 2026.06.08 | ₩33,997 | ₩34,331 | ₩33,477 | ₩34,104 | +0.31% | 66.3만 |
|---|
| 2026.06.05 | ₩33,944 | ₩34,898 | ₩33,210 | ₩33,677 | -0.79% | 121.1만 |
|---|
| 2026.06.04 | ₩32,690 | ₩34,144 | ₩32,677 | ₩33,957 | +3.88% | 109.5만 |
|---|
| 2026.06.03 | ₩33,490 | ₩33,715 | ₩32,583 | ₩32,690 | -2.39% | 74만 |
|---|
| 2026.06.02 | ₩33,357 | ₩33,724 | ₩33,117 | ₩33,637 | +0.84% | 138.2만 |
|---|
| 2026.06.01 | ₩31,342 | ₩33,137 | ₩31,302 | ₩32,983 | +5.24% | 155.3만 |
|---|
| 2026.05.29 | ₩32,156 | ₩32,183 | ₩30,595 | ₩31,342 | -2.53% | 267.4만 |
|---|
| 2026.05.28 | ₩33,357 | ₩33,370 | ₩32,169 | ₩32,276 | -3.24% | 140.4만 |
|---|
| 2026.05.27 | ₩33,637 | ₩33,663 | ₩33,410 | ₩33,544 | -0.28% | 72.5만 |
|---|
| 2026.05.26 | ₩33,704 | ₩33,837 | ₩33,514 | ₩33,691 | -0.04% | 79.3만 |
|---|
| 2026.05.22 | ₩33,517 | ₩33,677 | ₩33,417 | ₩33,677 | +0.48% | 66.1만 |
|---|
| 2026.05.21 | ₩33,490 | ₩33,784 | ₩33,464 | ₩33,544 | +0.16% | 66.6만 |
|---|
| 2026.05.20 | ₩33,504 | ₩33,891 | ₩33,026 | ₩33,570 | +0.20% | 132.4만 |
|---|
| 2026.05.19 | ₩34,344 | ₩34,358 | ₩34,024 | ₩34,091 | -0.74% | 78만 |
|---|
| 2026.05.18 | ₩34,531 | ₩34,651 | ₩34,122 | ₩34,211 | -0.93% | 90.7만 |
|---|
| 2026.05.15 | ₩34,251 | ₩34,431 | ₩33,944 | ₩34,118 | -0.39% | 64.6만 |
|---|
| 2026.05.14 | ₩34,464 | ₩34,662 | ₩34,131 | ₩34,264 | -0.58% | 85.1만 |
|---|
| 2026.05.13 | ₩34,491 | ₩34,758 | ₩34,291 | ₩34,358 | -0.39% | 107.5만 |
|---|
| 2026.05.12 | ₩34,238 | ₩34,711 | ₩34,158 | ₩34,358 | +0.35% | 171.3만 |
|---|
| 2026.05.11 | ₩35,505 | ₩35,812 | ₩35,238 | ₩35,318 | -0.53% | 78.6만 |
|---|
| 2026.05.08 | ₩35,105 | ₩35,799 | ₩35,105 | ₩35,505 | +1.14% | 86만 |
|---|
| 2026.05.07 | ₩37,106 | ₩37,106 | ₩34,811 | ₩34,811 | -6.18% | 210.8만 |
|---|
| 2026.05.06 | ₩36,306 | ₩37,533 | ₩35,625 | ₩37,146 | +2.32% | 337.5만 |
|---|
| 2026.05.05 | ₩34,585 | ₩39,094 | ₩34,091 | ₩38,094 | +10.15% | 848만 |
|---|
| 2026.05.04 | ₩35,025 | ₩35,065 | ₩34,705 | ₩34,785 | -0.69% | 78.2만 |
|---|
| 2026.05.01 | ₩35,919 | ₩36,012 | ₩35,065 | ₩35,065 | -2.38% | 104.6만 |
|---|
| 2026.04.30 | ₩34,838 | ₩35,292 | ₩34,758 | ₩35,278 | +1.26% | 88.7만 |
|---|
| 2026.04.29 | ₩34,758 | ₩34,782 | ₩34,291 | ₩34,705 | -0.15% | 93.3만 |
|---|
| 2026.04.28 | ₩34,891 | ₩34,891 | ₩34,384 | ₩34,758 | -0.38% | 92.6만 |
|---|
| 2026.04.27 | ₩34,678 | ₩34,891 | ₩34,678 | ₩34,811 | +0.38% | 93만 |
|---|
| 2026.04.24 | ₩34,825 | ₩34,898 | ₩34,585 | ₩34,598 | -0.65% | 85.5만 |
|---|
| 2026.04.23 | ₩35,292 | ₩35,392 | ₩34,625 | ₩34,798 | -1.40% | 98.9만 |
|---|
| 2026.04.22 | ₩35,332 | ₩35,425 | ₩34,971 | ₩35,238 | -0.26% | 106.3만 |
|---|
| 2026.04.21 | ₩35,465 | ₩35,745 | ₩34,898 | ₩35,012 | -1.28% | 106.7만 |
|---|
| 2026.04.20 | ₩35,892 | ₩36,026 | ₩35,318 | ₩35,438 | -1.26% | 111.2만 |
|---|
| 2026.04.17 | ₩35,865 | ₩36,386 | ₩35,852 | ₩36,039 | +0.48% | 127.6만 |
|---|
| 2026.04.16 | ₩35,892 | ₩36,132 | ₩35,692 | ₩35,959 | +0.19% | 162.6만 |
|---|
| 2026.04.15 | ₩35,358 | ₩35,679 | ₩35,292 | ₩35,625 | +0.75% | 104.3만 |
|---|
| 2026.04.14 | ₩35,358 | ₩35,585 | ₩35,132 | ₩35,212 | -0.42% | 125.7만 |
|---|
| 2026.04.13 | ₩35,092 | ₩35,398 | ₩35,012 | ₩35,398 | +0.87% | 91.8만 |
|---|
| 2026.04.10 | ₩34,958 | ₩35,238 | ₩34,845 | ₩35,212 | +0.73% | 89.6만 |
|---|
| 2026.04.09 | ₩35,305 | ₩35,612 | ₩34,998 | ₩35,225 | -0.23% | 103.2만 |
|---|
| 2026.04.08 | ₩35,865 | ₩35,865 | ₩35,092 | ₩35,292 | -1.60% | 154.5만 |
|---|
| 2026.04.07 | ₩35,038 | ₩35,198 | ₩34,771 | ₩35,092 | +0.15% | 126.4만 |
|---|
| 2026.04.06 | ₩35,278 | ₩35,412 | ₩34,691 | ₩35,092 | -0.53% | 129.7만 |
|---|
| 2026.04.02 | ₩34,411 | ₩35,405 | ₩34,384 | ₩35,092 | +1.98% | 141.5만 |
|---|
| 2026.04.01 | ₩35,358 | ₩35,505 | ₩34,585 | ₩34,625 | -2.08% | 189.3만 |
|---|
| 2026.03.31 | ₩34,731 | ₩35,345 | ₩34,718 | ₩35,158 | +1.23% | 152.2만 |
|---|
| 2026.03.30 | ₩34,891 | ₩35,185 | ₩34,424 | ₩34,531 | -1.03% | 148.7만 |
|---|
| 2026.03.27 | ₩34,851 | ₩35,065 | ₩34,611 | ₩34,945 | +0.27% | 162.1만 |
|---|
| 2026.03.26 | ₩35,625 | ₩35,865 | ₩34,998 | ₩35,025 | -1.69% | 166.6만 |
|---|
| 2026.03.25 | ₩35,265 | ₩35,345 | ₩34,849 | ₩35,278 | +0.04% | 130.4만 |
|---|
| 2026.03.24 | ₩34,611 | ₩35,372 | ₩34,598 | ₩35,305 | +2.00% | 180.1만 |
|---|
| 2026.03.23 | ₩34,905 | ₩35,252 | ₩34,558 | ₩34,585 | -0.92% | 190.6만 |
|---|
| 2026.03.20 | ₩35,052 | ₩35,158 | ₩34,391 | ₩34,531 | -1.48% | 268.3만 |
|---|
| 2026.03.19 | ₩35,705 | ₩36,653 | ₩35,705 | ₩35,972 | +0.75% | 250.6만 |
|---|
| 2026.03.18 | ₩36,759 | ₩37,133 | ₩36,172 | ₩36,212 | -1.49% | 177.3만 |
|---|
| 2026.03.17 | ₩35,639 | ₩36,613 | ₩35,492 | ₩36,573 | +2.62% | 175.4만 |
|---|
| 2026.03.16 | ₩35,972 | ₩36,226 | ₩35,158 | ₩35,652 | -0.89% | 310.7만 |
|---|
| 2026.03.13 | ₩36,666 | ₩36,893 | ₩35,919 | ₩36,012 | -1.78% | 172.5만 |
|---|
| 2026.03.12 | ₩37,160 | ₩37,293 | ₩36,166 | ₩36,292 | -2.33% | 331.6만 |
|---|
| 2026.03.11 | ₩38,027 | ₩38,294 | ₩37,293 | ₩37,453 | -1.51% | 260만 |
|---|
| 2026.03.10 | ₩38,868 | ₩38,908 | ₩38,214 | ₩38,587 | -0.72% | 162.1만 |
|---|
| 2026.03.09 | ₩36,506 | ₩38,868 | ₩36,466 | ₩38,841 | +6.40% | 282.6만 |
|---|
| 2026.03.06 | ₩37,360 | ₩37,854 | ₩37,093 | ₩37,106 | -0.68% | 184.3만 |
|---|
| 2026.03.05 | ₩38,160 | ₩38,374 | ₩37,547 | ₩37,947 | -0.56% | 162.7만 |
|---|
| 2026.03.04 | ₩37,467 | ₩38,507 | ₩37,346 | ₩38,494 | +2.74% | 244.9만 |
|---|
| 2026.03.03 | ₩37,960 | ₩38,054 | ₩36,839 | ₩37,240 | -1.90% | 329.4만 |
|---|
| 2026.03.02 | ₩38,187 | ₩38,601 | ₩37,708 | ₩38,467 | +0.73% | 274.4만 |
|---|
| 2026.02.27 | ₩38,534 | ₩38,667 | ₩38,260 | ₩38,467 | -0.17% | 227.4만 |
|---|
| 2026.02.26 | ₩38,694 | ₩38,921 | ₩38,387 | ₩38,507 | -0.48% | 156만 |
|---|
| 2026.02.25 | ₩38,801 | ₩39,021 | ₩38,314 | ₩38,961 | +0.41% | 210.1만 |
|---|
| 2026.02.24 | ₩38,761 | ₩38,968 | ₩38,507 | ₩38,801 | +0.10% | 416.4만 |
|---|
| 2026.02.23 | ₩38,534 | ₩38,694 | ₩37,934 | ₩38,240 | -0.76% | 378.1만 |
|---|
| 2026.02.20 | ₩38,761 | ₩39,141 | ₩38,107 | ₩39,054 | +0.76% | 346.8만 |
|---|
| 2026.02.19 | ₩38,414 | ₩38,934 | ₩37,867 | ₩38,934 | +1.35% | 519.4만 |
|---|
| 2026.02.18 | ₩37,573 | ₩38,934 | ₩37,320 | ₩38,734 | +3.09% | 1806.6만 |
|---|
| 2026.02.17 | ₩39,988 | ₩39,988 | ₩36,799 | ₩37,160 | -7.07% | 3962.5만 |
|---|
| 2026.02.13 | ₩27,673 | ₩29,648 | ₩27,526 | ₩29,621 | +7.04% | 205만 |
|---|
| 2026.02.12 | ₩29,061 | ₩29,154 | ₩27,459 | ₩28,260 | -2.75% | 200.9만 |
|---|
| 2026.02.11 | ₩27,846 | ₩28,287 | ₩27,633 | ₩28,207 | +1.29% | 105만 |
|---|
| 2026.02.10 | ₩28,180 | ₩28,527 | ₩27,459 | ₩27,660 | -1.85% | 215만 |
|---|
| 2026.02.09 | ₩27,700 | ₩28,760 | ₩27,419 | ₩28,313 | +2.22% | 206.1만 |
|---|
| 2026.02.06 | ₩27,139 | ₩27,793 | ₩26,926 | ₩27,593 | +1.67% | 227만 |
|---|
| 2026.02.05 | ₩27,620 | ₩27,820 | ₩26,779 | ₩27,126 | -1.79% | 386.9만 |
|---|
| 2026.02.04 | ₩28,887 | ₩29,378 | ₩28,200 | ₩28,727 | -0.55% | 188만 |
|---|
| 2026.02.03 | ₩30,088 | ₩30,168 | ₩28,380 | ₩29,034 | -3.50% | 308.2만 |
|---|
| 2026.02.02 | ₩29,287 | ₩29,941 | ₩28,527 | ₩29,928 | +2.19% | 292.2만 |
|---|
| 2026.01.30 | ₩30,315 | ₩30,622 | ₩29,247 | ₩29,394 | -3.04% | 311.5만 |
|---|
| 2026.01.29 | ₩31,289 | ₩31,542 | ₩30,221 | ₩30,929 | -1.15% | 232.4만 |
|---|
| 2026.01.28 | ₩30,141 | ₩31,356 | ₩30,035 | ₩31,009 | +2.88% | 277.5만 |
|---|
| 2026.01.27 | ₩31,009 | ₩31,235 | ₩30,175 | ₩30,315 | -2.24% | 303만 |
|---|
| 2026.01.26 | ₩29,888 | ₩30,975 | ₩29,661 | ₩30,635 | +2.50% | 393.6만 |
|---|
| 2026.01.23 | ₩29,608 | ₩30,688 | ₩29,468 | ₩29,488 | -0.41% | 204.8만 |
|---|
| 2026.01.22 | ₩29,701 | ₩30,301 | ₩29,374 | ₩29,434 | -0.90% | 244만 |
|---|
| 2026.01.21 | ₩28,727 | ₩30,320 | ₩28,727 | ₩29,981 | +4.37% | 371.5만 |
|---|
| 2026.01.20 | ₩28,954 | ₩29,007 | ₩28,113 | ₩28,727 | -0.78% | 436.8만 |
|---|
| 2026.01.16 | ₩29,728 | ₩29,995 | ₩28,327 | ₩28,500 | -4.13% | 365.9만 |
|---|
| 2026.01.15 | ₩29,488 | ₩30,595 | ₩29,087 | ₩30,288 | +2.71% | 425.4만 |
|---|
| 2026.01.14 | ₩29,261 | ₩30,475 | ₩29,021 | ₩30,328 | +3.65% | 388.9만 |
|---|
| 2026.01.13 | ₩31,182 | ₩31,356 | ₩28,634 | ₩28,780 | -7.70% | 425.1만 |
|---|
| 2026.01.12 | ₩29,781 | ₩32,643 | ₩29,781 | ₩31,049 | +4.26% | 613.6만 |
|---|
| 2026.01.09 | ₩30,041 | ₩30,105 | ₩29,127 | ₩29,888 | -0.51% | 327.4만 |
|---|
| 2026.01.08 | ₩29,821 | ₩30,208 | ₩29,821 | ₩30,021 | +0.67% | 209.1만 |
|---|
| 2026.01.07 | ₩29,514 | ₩30,021 | ₩29,194 | ₩29,821 | +1.04% | 317.9만 |
|---|
| 2026.01.06 | ₩27,900 | ₩29,955 | ₩27,886 | ₩29,754 | +6.65% | 607.2만 |
|---|
| 2026.01.05 | ₩28,954 | ₩29,161 | ₩26,820 | ₩27,913 | -3.59% | 765.6만 |
|---|
| 2026.01.02 | ₩28,914 | ₩29,621 | ₩28,474 | ₩29,234 | +1.11% | 414.9만 |
|---|
| 2025.12.31 | ₩28,153 | ₩28,567 | ₩27,596 | ₩28,327 | +0.62% | 326.7만 |
|---|
| 2025.12.30 | ₩28,273 | ₩28,474 | ₩27,993 | ₩28,033 | -0.85% | 277.2만 |
|---|
| 2025.12.29 | ₩28,220 | ₩28,567 | ₩27,820 | ₩28,300 | +0.28% | 348.1만 |
|---|
| 2025.12.26 | ₩28,247 | ₩28,700 | ₩27,620 | ₩28,487 | +0.85% | 297만 |
|---|
| 2025.12.24 | ₩28,033 | ₩28,353 | ₩27,634 | ₩28,113 | +0.29% | 202.4만 |
|---|
| 2025.12.23 | ₩28,407 | ₩29,541 | ₩27,646 | ₩28,060 | -1.22% | 964.6만 |
|---|
| 2025.12.22 | ₩25,818 | ₩26,872 | ₩25,752 | ₩26,525 | +2.74% | 409.5만 |
|---|
| 2025.12.19 | ₩25,992 | ₩26,085 | ₩25,351 | ₩25,672 | -1.23% | 306.3만 |
|---|
| 2025.12.18 | ₩26,525 | ₩26,926 | ₩25,685 | ₩25,685 | -3.17% | 318.3만 |
|---|
| 2025.12.17 | ₩27,419 | ₩27,820 | ₩25,912 | ₩26,099 | -4.82% | 488.8만 |
|---|
| 2025.12.16 | ₩27,179 | ₩28,020 | ₩26,499 | ₩26,712 | -1.72% | 457.1만 |
|---|
| 2025.12.15 | ₩26,139 | ₩27,233 | ₩25,912 | ₩27,219 | +4.13% | 621.6만 |
|---|
| 2025.12.12 | ₩26,352 | ₩26,552 | ₩24,767 | ₩25,031 | -5.01% | 428.2만 |
|---|
| 2025.12.11 | ₩26,499 | ₩26,659 | ₩26,045 | ₩26,459 | -0.15% | 263.6만 |
|---|
| 2025.12.10 | ₩26,726 | ₩26,986 | ₩26,445 | ₩26,472 | -0.95% | 235.7만 |
|---|
| 2025.12.09 | ₩26,819 | ₩27,259 | ₩26,449 | ₩26,512 | -1.14% | 367만 |
|---|
| 2025.12.08 | ₩26,779 | ₩27,620 | ₩26,712 | ₩26,792 | +0.05% | 381.8만 |
|---|
| 2025.12.05 | ₩27,459 | ₩27,486 | ₩26,445 | ₩26,726 | -2.67% | 487.3만 |
|---|
| 2025.12.04 | ₩27,620 | ₩28,020 | ₩27,193 | ₩27,219 | -1.45% | 735.7만 |
|---|
| 2025.12.03 | ₩25,938 | ₩26,599 | ₩25,231 | ₩26,512 | +2.21% | 399.2만 |
|---|
| 2025.12.02 | ₩25,632 | ₩26,532 | ₩25,111 | ₩26,152 | +2.03% | 582.3만 |
|---|
| 2025.12.01 | ₩26,606 | ₩26,992 | ₩25,378 | ₩25,752 | -3.21% | 557.5만 |
|---|
| 2025.11.28 | ₩26,552 | ₩27,486 | ₩26,431 | ₩27,233 | +2.56% | 435.2만 |
|---|
| 2025.11.26 | ₩26,219 | ₩27,086 | ₩25,992 | ₩26,285 | +0.25% | 975.6만 |
|---|
| 2025.11.25 | ₩24,497 | ₩26,099 | ₩24,084 | ₩26,032 | +6.26% | 1628만 |
|---|
| 2025.11.24 | ₩22,683 | ₩23,203 | ₩22,683 | ₩22,910 | +1.00% | 494.9만 |
|---|
| 2025.11.21 | ₩22,096 | ₩23,003 | ₩21,949 | ₩22,549 | +2.05% | 563.4만 |
|---|
| 2025.11.20 | ₩22,042 | ₩23,470 | ₩21,695 | ₩22,349 | +1.39% | 766.1만 |
|---|
| 2025.11.19 | ₩22,976 | ₩23,023 | ₩21,896 | ₩22,349 | -2.73% | 438만 |
|---|
| 2025.11.18 | ₩22,069 | ₩22,696 | ₩21,522 | ₩22,669 | +2.72% | 479.8만 |
|---|
| 2025.11.17 | ₩22,069 | ₩23,350 | ₩22,069 | ₩22,696 | +2.84% | 1093만 |
|---|
| 2025.11.14 | ₩21,068 | ₩21,749 | ₩20,414 | ₩21,375 | +1.46% | 451만 |
|---|
| 2025.11.13 | ₩20,935 | ₩21,989 | ₩20,935 | ₩21,362 | +2.04% | 793.2만 |
|---|
| 2025.11.12 | ₩20,708 | ₩21,026 | ₩20,695 | ₩20,948 | +1.16% | 455.8만 |
|---|
| 2025.11.11 | ₩20,154 | ₩20,703 | ₩19,774 | ₩20,561 | +2.02% | 510.7만 |
|---|
| 2025.11.10 | ₩20,281 | ₩20,581 | ₩19,921 | ₩20,348 | +0.33% | 546.8만 |
|---|
| 2025.11.07 | ₩19,227 | ₩19,734 | ₩18,933 | ₩19,654 | +2.22% | 285.4만 |
|---|
| 2025.11.06 | ₩20,108 | ₩20,628 | ₩19,514 | ₩19,561 | -2.72% | 422.2만 |
|---|
| 2025.11.05 | ₩19,494 | ₩20,334 | ₩19,480 | ₩20,161 | +3.42% | 295.8만 |
|---|
| 2025.11.04 | ₩20,014 | ₩20,094 | ₩19,054 | ₩19,147 | -4.33% | 415.1만 |
|---|
| 2025.11.03 | ₩20,615 | ₩20,848 | ₩20,188 | ₩20,441 | -0.84% | 368.5만 |
|---|
| 2025.10.31 | ₩19,534 | ₩20,681 | ₩19,414 | ₩20,521 | +5.05% | 406.6만 |
|---|
| 2025.10.30 | ₩19,761 | ₩19,887 | ₩19,423 | ₩19,654 | -0.54% | 321.7만 |
|---|
| 2025.10.29 | ₩20,121 | ₩20,441 | ₩20,041 | ₩20,174 | +0.27% | 486.8만 |
|---|
| 2025.10.28 | ₩19,827 | ₩20,414 | ₩19,707 | ₩19,787 | -0.20% | 575.5만 |
|---|
| 2025.10.27 | ₩18,593 | ₩19,414 | ₩18,593 | ₩19,147 | +2.98% | 565.5만 |
|---|
| 2025.10.24 | ₩18,413 | ₩18,720 | ₩18,093 | ₩18,306 | -0.58% | 214.6만 |
|---|
| 2025.10.23 | ₩18,747 | ₩18,867 | ₩18,280 | ₩18,386 | -1.92% | 313.8만 |
|---|
| 2025.10.22 | ₩18,280 | ₩18,613 | ₩18,073 | ₩18,600 | +1.75% | 361.8만 |
|---|
| 2025.10.21 | ₩17,919 | ₩18,333 | ₩17,893 | ₩18,200 | +1.56% | 262.8만 |
|---|
| 2025.10.20 | ₩18,213 | ₩18,587 | ₩17,886 | ₩17,919 | -1.61% | 322.9만 |
|---|
| 2025.10.17 | ₩17,786 | ₩18,306 | ₩17,599 | ₩17,946 | +0.90% | 314.8만 |
|---|
| 2025.10.16 | ₩18,093 | ₩18,400 | ₩17,746 | ₩17,773 | -1.77% | 349.6만 |
|---|
| 2025.10.15 | ₩17,999 | ₩18,400 | ₩17,893 | ₩18,120 | +0.67% | 401.1만 |
|---|
| 2025.10.14 | ₩16,945 | ₩18,106 | ₩16,705 | ₩17,919 | +5.75% | 630.6만 |
|---|
| 2025.10.13 | ₩16,812 | ₩17,239 | ₩16,625 | ₩16,972 | +0.95% | 422.9만 |
|---|
| 2025.10.10 | ₩17,239 | ₩17,399 | ₩16,452 | ₩16,598 | -3.72% | 601.3만 |
|---|