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 | ₩40,423 | ₩40,557 | ₩39,969 | ₩40,076 | -0.86% | 82.2만 |
| 2026.10.08 | ₩40,116 | ₩40,537 | ₩40,052 | ₩40,437 | +0.80% | 107만 |
| 2026.10.07 | ₩40,129 | ₩40,490 | ₩39,635 | ₩40,076 | -0.13% | 180.1만 |
| 2026.10.06 | ₩38,780 | ₩39,254 | ₩38,619 | ₩39,020 | +0.62% | 154.8만 |
| 2026.10.05 | ₩39,421 | ₩39,535 | ₩38,606 | ₩38,659 | -1.93% | 163.7만 |
| 2026.10.02 | ₩39,635 | ₩40,129 | ₩39,435 | ₩39,595 | -0.10% | 121.4만 |
| 2026.10.01 | ₩38,887 | ₩39,916 | ₩38,753 | ₩39,755 | +2.23% | 150만 |
| 2026.09.30 | ₩38,927 | ₩39,806 | ₩38,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,181 |
| +0.65% |
| 169.9만 |
| 2026.09.29 | ₩38,259 | ₩38,686 | ₩36,080 | ₩38,419 | +0.42% | 304만 |
|---|
| 2026.09.28 | ₩40,089 | ₩40,303 | ₩36,802 | ₩37,938 | -5.37% | 496.3만 |
|---|
| 2026.09.25 | ₩39,074 | ₩39,234 | ₩38,753 | ₩39,007 | -0.17% | 98.1만 |
|---|
| 2026.09.24 | ₩40,651 | ₩40,824 | ₩39,194 | ₩39,261 | -3.42% | 181.9만 |
|---|
| 2026.09.23 | ₩40,864 | ₩41,031 | ₩40,103 | ₩40,210 | -1.60% | 125.8만 |
|---|
| 2026.09.22 | ₩40,584 | ₩41,372 | ₩40,036 | ₩40,771 | +0.46% | 174.6만 |
|---|
| 2026.09.21 | ₩40,210 | ₩40,751 | ₩39,916 | ₩40,704 | +1.23% | 83.5만 |
|---|
| 2026.09.18 | ₩40,570 | ₩40,570 | ₩39,889 | ₩40,223 | -0.86% | 187.3만 |
|---|
| 2026.09.17 | ₩39,622 | ₩40,597 | ₩39,162 | ₩40,570 | +2.39% | 148.3만 |
|---|
| 2026.09.16 | ₩39,515 | ₩39,515 | ₩39,022 | ₩39,194 | -0.81% | 74.2만 |
|---|
| 2026.09.15 | ₩39,461 | ₩39,648 | ₩39,154 | ₩39,515 | +0.14% | 72.4만 |
|---|
| 2026.09.14 | ₩39,889 | ₩40,076 | ₩39,314 | ₩39,715 | -0.44% | 96.8만 |
|---|
| 2026.09.11 | ₩39,555 | ₩39,749 | ₩39,274 | ₩39,515 | -0.10% | 68만 |
|---|
| 2026.09.10 | ₩39,608 | ₩39,622 | ₩38,553 | ₩39,381 | -0.57% | 124.6만 |
|---|
| 2026.09.09 | ₩39,802 | ₩40,256 | ₩38,887 | ₩39,261 | -1.36% | 196.2만 |
|---|
| 2026.09.08 | ₩40,343 | ₩40,624 | ₩39,301 | ₩40,196 | -0.36% | 441.9만 |
|---|
| 2026.09.04 | ₩37,163 | ₩38,379 | ₩36,922 | ₩38,192 | +2.77% | 150.6만 |
|---|
| 2026.09.03 | ₩37,457 | ₩37,470 | ₩36,842 | ₩36,869 | -1.57% | 69.5만 |
|---|
| 2026.09.02 | ₩36,254 | ₩37,564 | ₩36,107 | ₩37,443 | +3.28% | 133.2만 |
|---|
| 2026.09.01 | ₩36,561 | ₩36,842 | ₩35,880 | ₩36,094 | -1.28% | 92.3만 |
|---|
| 2026.08.31 | ₩36,762 | ₩36,976 | ₩36,436 | ₩36,615 | -0.40% | 64.6만 |
|---|
| 2026.08.28 | ₩37,617 | ₩37,617 | ₩36,455 | ₩36,668 | -2.52% | 87.1만 |
|---|
| 2026.08.27 | ₩37,190 | ₩37,590 | ₩36,966 | ₩37,310 | +0.32% | 85.2만 |
|---|
| 2026.08.26 | ₩37,310 | ₩37,337 | ₩36,682 | ₩36,936 | -1.00% | 104.1만 |
|---|
| 2026.08.25 | ₩38,031 | ₩38,085 | ₩37,263 | ₩37,524 | -1.34% | 135.7만 |
|---|
| 2026.08.24 | ₩38,005 | ₩38,800 | ₩37,716 | ₩37,924 | -0.21% | 169.9만 |
|---|
| 2026.08.21 | ₩36,749 | ₩38,112 | ₩36,575 | ₩37,751 | +2.73% | 238.8만 |
|---|
| 2026.08.20 | ₩36,682 | ₩36,682 | ₩35,947 | ₩36,294 | -1.06% | 196.7만 |
|---|
| 2026.08.19 | ₩35,813 | ₩36,762 | ₩35,426 | ₩36,628 | +2.28% | 527.8만 |
|---|
| 2026.08.18 | ₩38,920 | ₩39,501 | ₩37,699 | ₩38,071 | -2.18% | 345.5만 |
|---|
| 2026.08.17 | ₩38,526 | ₩39,234 | ₩38,272 | ₩38,499 | -0.07% | 348.5만 |
|---|
| 2026.08.14 | ₩36,414 | ₩37,804 | ₩36,254 | ₩37,604 | +3.27% | 393.4만 |
|---|
| 2026.08.13 | ₩35,305 | ₩36,414 | ₩35,198 | ₩35,840 | +1.51% | 401.6만 |
|---|
| 2026.08.12 | ₩32,940 | ₩33,869 | ₩32,873 | ₩33,769 | +2.52% | 97.4만 |
|---|
| 2026.08.11 | ₩33,448 | ₩33,662 | ₩32,740 | ₩32,780 | -2.00% | 152.8만 |
|---|
| 2026.08.10 | ₩34,958 | ₩35,038 | ₩33,501 | ₩33,688 | -3.63% | 257.5만 |
|---|
| 2026.08.07 | ₩35,292 | ₩36,014 | ₩34,898 | ₩35,947 | +1.86% | 75.9만 |
|---|
| 2026.08.06 | ₩35,960 | ₩36,214 | ₩35,105 | ₩35,252 | -1.97% | 128.1만 |
|---|
| 2026.08.05 | ₩37,109 | ₩37,243 | ₩35,452 | ₩35,519 | -4.29% | 236.4만 |
|---|
| 2026.08.04 | ₩35,212 | ₩36,615 | ₩34,664 | ₩36,468 | +3.57% | 341만 |
|---|
| 2026.08.03 | ₩33,501 | ₩35,011 | ₩33,301 | ₩34,838 | +3.99% | 136.4만 |
|---|
| 2026.07.31 | ₩33,034 | ₩33,749 | ₩32,829 | ₩33,662 | +1.90% | 85.1만 |
|---|
| 2026.07.30 | ₩33,114 | ₩33,261 | ₩32,740 | ₩33,047 | -0.20% | 58.8만 |
|---|
| 2026.07.29 | ₩32,232 | ₩33,287 | ₩32,152 | ₩32,846 | +1.91% | 102.6만 |
|---|
| 2026.07.28 | ₩32,606 | ₩32,840 | ₩32,078 | ₩32,112 | -1.52% | 65.9만 |
|---|
| 2026.07.27 | ₩33,234 | ₩33,234 | ₩32,673 | ₩32,820 | -1.25% | 65.7만 |
|---|
| 2026.07.24 | ₩34,250 | ₩34,410 | ₩33,221 | ₩33,274 | -2.85% | 65.8만 |
|---|
| 2026.07.23 | ₩33,408 | ₩34,223 | ₩33,322 | ₩34,196 | +2.36% | 80.1만 |
|---|
| 2026.07.22 | ₩33,301 | ₩33,588 | ₩33,140 | ₩33,421 | +0.36% | 68.4만 |
|---|
| 2026.07.21 | ₩32,780 | ₩33,334 | ₩32,352 | ₩33,301 | +1.59% | 76.6만 |
|---|
| 2026.07.20 | ₩32,619 | ₩32,706 | ₩32,285 | ₩32,486 | -0.41% | 57.1만 |
|---|
| 2026.07.17 | ₩32,740 | ₩32,740 | ₩32,105 | ₩32,472 | -0.82% | 66.2만 |
|---|
| 2026.07.16 | ₩33,287 | ₩33,408 | ₩32,673 | ₩32,753 | -1.61% | 104.3만 |
|---|
| 2026.07.15 | ₩32,820 | ₩33,455 | ₩32,713 | ₩33,140 | +0.98% | 115.1만 |
|---|
| 2026.07.14 | ₩32,325 | ₩32,673 | ₩31,924 | ₩32,606 | +0.87% | 116.8만 |
|---|
| 2026.07.13 | ₩32,058 | ₩32,071 | ₩31,445 | ₩31,804 | -0.79% | 83.6만 |
|---|
| 2026.07.10 | ₩32,312 | ₩32,486 | ₩31,931 | ₩32,031 | -0.87% | 65.5만 |
|---|
| 2026.07.09 | ₩32,873 | ₩32,893 | ₩32,112 | ₩32,259 | -1.87% | 96.9만 |
|---|
| 2026.07.08 | ₩32,018 | ₩32,953 | ₩31,737 | ₩32,873 | +2.67% | 107.3만 |
|---|
| 2026.07.07 | ₩32,299 | ₩32,539 | ₩31,846 | ₩31,965 | -1.03% | 149.1만 |
|---|
| 2026.07.06 | ₩32,005 | ₩32,673 | ₩31,116 | ₩31,684 | -1.00% | 480.8만 |
|---|
| 2026.07.02 | ₩34,250 | ₩34,463 | ₩33,809 | ₩34,169 | -0.23% | 72.5만 |
|---|
| 2026.07.01 | ₩34,624 | ₩34,677 | ₩33,608 | ₩33,715 | -2.62% | 82.7만 |
|---|
| 2026.06.30 | ₩34,744 | ₩34,838 | ₩34,343 | ₩34,744 | 0.00% | 102.7만 |
|---|
| 2026.06.29 | ₩33,889 | ₩34,757 | ₩33,575 | ₩34,624 | +2.17% | 116.6만 |
|---|
| 2026.06.26 | ₩33,969 | ₩34,357 | ₩33,475 | ₩34,183 | +0.63% | 71.1만 |
|---|
| 2026.06.25 | ₩34,544 | ₩34,637 | ₩33,715 | ₩34,477 | -0.19% | 87.2만 |
|---|
| 2026.06.24 | ₩33,982 | ₩34,276 | ₩33,528 | ₩34,183 | +0.59% | 97.5만 |
|---|
| 2026.06.23 | ₩33,408 | ₩34,490 | ₩33,408 | ₩33,982 | +1.72% | 104.9만 |
|---|
| 2026.06.22 | ₩32,526 | ₩33,875 | ₩32,526 | ₩33,769 | +3.82% | 153.2만 |
|---|
| 2026.06.18 | ₩32,205 | ₩32,753 | ₩32,071 | ₩32,526 | +1.00% | 99.4만 |
|---|
| 2026.06.17 | ₩32,606 | ₩33,034 | ₩32,018 | ₩32,045 | -1.72% | 96.2만 |
|---|
| 2026.06.16 | ₩32,993 | ₩33,140 | ₩32,526 | ₩32,686 | -0.93% | 103.6만 |
|---|
| 2026.06.15 | ₩34,410 | ₩34,651 | ₩33,274 | ₩33,301 | -3.22% | 173.6만 |
|---|
| 2026.06.12 | ₩34,651 | ₩35,078 | ₩34,544 | ₩35,051 | +1.16% | 88.6만 |
|---|
| 2026.06.11 | ₩34,076 | ₩34,717 | ₩34,022 | ₩34,624 | +1.61% | 117만 |
|---|
| 2026.06.10 | ₩34,316 | ₩34,410 | ₩33,809 | ₩33,849 | -1.36% | 91.3만 |
|---|
| 2026.06.09 | ₩34,343 | ₩34,463 | ₩33,662 | ₩34,076 | -0.78% | 98.1만 |
|---|
| 2026.06.08 | ₩34,049 | ₩34,383 | ₩33,528 | ₩34,156 | +0.31% | 66.3만 |
|---|
| 2026.06.05 | ₩33,996 | ₩34,951 | ₩33,261 | ₩33,728 | -0.79% | 121.1만 |
|---|
| 2026.06.04 | ₩32,740 | ₩34,196 | ₩32,726 | ₩34,009 | +3.88% | 109.5만 |
|---|
| 2026.06.03 | ₩33,541 | ₩33,766 | ₩32,633 | ₩32,740 | -2.39% | 74만 |
|---|
| 2026.06.02 | ₩33,408 | ₩33,775 | ₩33,167 | ₩33,688 | +0.84% | 138.2만 |
|---|
| 2026.06.01 | ₩31,390 | ₩33,187 | ₩31,350 | ₩33,034 | +5.24% | 155.3만 |
|---|
| 2026.05.29 | ₩32,205 | ₩32,232 | ₩30,642 | ₩31,390 | -2.53% | 267.4만 |
|---|
| 2026.05.28 | ₩33,408 | ₩33,421 | ₩32,218 | ₩32,325 | -3.24% | 140.4만 |
|---|
| 2026.05.27 | ₩33,688 | ₩33,714 | ₩33,461 | ₩33,595 | -0.28% | 72.5만 |
|---|
| 2026.05.26 | ₩33,755 | ₩33,889 | ₩33,565 | ₩33,742 | -0.04% | 79.3만 |
|---|
| 2026.05.22 | ₩33,568 | ₩33,728 | ₩33,468 | ₩33,728 | +0.48% | 66.1만 |
|---|
| 2026.05.21 | ₩33,541 | ₩33,835 | ₩33,515 | ₩33,595 | +0.16% | 66.6만 |
|---|
| 2026.05.20 | ₩33,555 | ₩33,942 | ₩33,076 | ₩33,622 | +0.20% | 132.4만 |
|---|
| 2026.05.19 | ₩34,397 | ₩34,410 | ₩34,076 | ₩34,143 | -0.74% | 78만 |
|---|
| 2026.05.18 | ₩34,584 | ₩34,704 | ₩34,173 | ₩34,263 | -0.93% | 90.7만 |
|---|
| 2026.05.15 | ₩34,303 | ₩34,483 | ₩33,996 | ₩34,169 | -0.39% | 64.6만 |
|---|
| 2026.05.14 | ₩34,517 | ₩34,715 | ₩34,183 | ₩34,316 | -0.58% | 85.1만 |
|---|
| 2026.05.13 | ₩34,544 | ₩34,811 | ₩34,343 | ₩34,410 | -0.39% | 107.5만 |
|---|
| 2026.05.12 | ₩34,290 | ₩34,764 | ₩34,210 | ₩34,410 | +0.35% | 171.3만 |
|---|
| 2026.05.11 | ₩35,559 | ₩35,867 | ₩35,292 | ₩35,372 | -0.53% | 78.6만 |
|---|
| 2026.05.08 | ₩35,158 | ₩35,853 | ₩35,158 | ₩35,559 | +1.14% | 86만 |
|---|
| 2026.05.07 | ₩37,163 | ₩37,163 | ₩34,864 | ₩34,864 | -6.18% | 210.8만 |
|---|
| 2026.05.06 | ₩36,361 | ₩37,590 | ₩35,679 | ₩37,203 | +2.32% | 337.5만 |
|---|
| 2026.05.05 | ₩34,637 | ₩39,154 | ₩34,143 | ₩38,152 | +10.15% | 848만 |
|---|
| 2026.05.04 | ₩35,078 | ₩35,118 | ₩34,757 | ₩34,838 | -0.69% | 78.2만 |
|---|
| 2026.05.01 | ₩35,973 | ₩36,067 | ₩35,118 | ₩35,118 | -2.38% | 104.6만 |
|---|
| 2026.04.30 | ₩34,891 | ₩35,345 | ₩34,811 | ₩35,332 | +1.26% | 88.7만 |
|---|
| 2026.04.29 | ₩34,811 | ₩34,835 | ₩34,343 | ₩34,757 | -0.15% | 93.3만 |
|---|
| 2026.04.28 | ₩34,945 | ₩34,945 | ₩34,437 | ₩34,811 | -0.38% | 92.6만 |
|---|
| 2026.04.27 | ₩34,731 | ₩34,945 | ₩34,731 | ₩34,864 | +0.38% | 93만 |
|---|
| 2026.04.24 | ₩34,878 | ₩34,951 | ₩34,637 | ₩34,651 | -0.65% | 85.5만 |
|---|
| 2026.04.23 | ₩35,345 | ₩35,446 | ₩34,677 | ₩34,851 | -1.40% | 98.9만 |
|---|
| 2026.04.22 | ₩35,385 | ₩35,479 | ₩35,025 | ₩35,292 | -0.26% | 106.3만 |
|---|
| 2026.04.21 | ₩35,519 | ₩35,800 | ₩34,951 | ₩35,065 | -1.28% | 106.7만 |
|---|
| 2026.04.20 | ₩35,947 | ₩36,080 | ₩35,372 | ₩35,492 | -1.26% | 111.2만 |
|---|
| 2026.04.17 | ₩35,920 | ₩36,441 | ₩35,907 | ₩36,094 | +0.48% | 127.6만 |
|---|
| 2026.04.16 | ₩35,947 | ₩36,187 | ₩35,746 | ₩36,014 | +0.19% | 162.6만 |
|---|
| 2026.04.15 | ₩35,412 | ₩35,733 | ₩35,345 | ₩35,679 | +0.75% | 104.3만 |
|---|
| 2026.04.14 | ₩35,412 | ₩35,639 | ₩35,185 | ₩35,265 | -0.42% | 125.7만 |
|---|
| 2026.04.13 | ₩35,145 | ₩35,452 | ₩35,065 | ₩35,452 | +0.87% | 91.8만 |
|---|
| 2026.04.10 | ₩35,011 | ₩35,292 | ₩34,898 | ₩35,265 | +0.73% | 89.6만 |
|---|
| 2026.04.09 | ₩35,359 | ₩35,666 | ₩35,051 | ₩35,279 | -0.23% | 103.2만 |
|---|
| 2026.04.08 | ₩35,920 | ₩35,920 | ₩35,145 | ₩35,345 | -1.60% | 154.5만 |
|---|
| 2026.04.07 | ₩35,092 | ₩35,252 | ₩34,824 | ₩35,145 | +0.15% | 126.4만 |
|---|
| 2026.04.06 | ₩35,332 | ₩35,466 | ₩34,744 | ₩35,145 | -0.53% | 129.7만 |
|---|
| 2026.04.02 | ₩34,463 | ₩35,459 | ₩34,437 | ₩35,145 | +1.98% | 141.5만 |
|---|
| 2026.04.01 | ₩35,412 | ₩35,559 | ₩34,637 | ₩34,677 | -2.08% | 189.3만 |
|---|
| 2026.03.31 | ₩34,784 | ₩35,399 | ₩34,771 | ₩35,212 | +1.23% | 152.2만 |
|---|
| 2026.03.30 | ₩34,945 | ₩35,238 | ₩34,477 | ₩34,584 | -1.03% | 148.7만 |
|---|
| 2026.03.27 | ₩34,904 | ₩35,118 | ₩34,664 | ₩34,998 | +0.27% | 162.1만 |
|---|
| 2026.03.26 | ₩35,679 | ₩35,920 | ₩35,051 | ₩35,078 | -1.69% | 166.6만 |
|---|
| 2026.03.25 | ₩35,319 | ₩35,399 | ₩34,902 | ₩35,332 | +0.04% | 130.4만 |
|---|
| 2026.03.24 | ₩34,664 | ₩35,426 | ₩34,651 | ₩35,359 | +2.00% | 180.1만 |
|---|
| 2026.03.23 | ₩34,958 | ₩35,305 | ₩34,610 | ₩34,637 | -0.92% | 190.6만 |
|---|
| 2026.03.20 | ₩35,105 | ₩35,212 | ₩34,443 | ₩34,584 | -1.48% | 268.3만 |
|---|
| 2026.03.19 | ₩35,760 | ₩36,708 | ₩35,760 | ₩36,027 | +0.75% | 250.6만 |
|---|
| 2026.03.18 | ₩36,815 | ₩37,190 | ₩36,227 | ₩36,267 | -1.49% | 177.3만 |
|---|
| 2026.03.17 | ₩35,693 | ₩36,668 | ₩35,546 | ₩36,628 | +2.62% | 175.4만 |
|---|
| 2026.03.16 | ₩36,027 | ₩36,281 | ₩35,212 | ₩35,706 | -0.89% | 310.7만 |
|---|
| 2026.03.13 | ₩36,722 | ₩36,949 | ₩35,973 | ₩36,067 | -1.78% | 172.5만 |
|---|
| 2026.03.12 | ₩37,216 | ₩37,350 | ₩36,221 | ₩36,348 | -2.33% | 331.6만 |
|---|
| 2026.03.11 | ₩38,085 | ₩38,352 | ₩37,350 | ₩37,510 | -1.51% | 260만 |
|---|
| 2026.03.10 | ₩38,927 | ₩38,967 | ₩38,272 | ₩38,646 | -0.72% | 162.1만 |
|---|
| 2026.03.09 | ₩36,561 | ₩38,927 | ₩36,521 | ₩38,900 | +6.40% | 282.6만 |
|---|
| 2026.03.06 | ₩37,417 | ₩37,911 | ₩37,149 | ₩37,163 | -0.68% | 184.3만 |
|---|
| 2026.03.05 | ₩38,218 | ₩38,432 | ₩37,604 | ₩38,005 | -0.56% | 162.7만 |
|---|
| 2026.03.04 | ₩37,524 | ₩38,566 | ₩37,403 | ₩38,553 | +2.74% | 244.9만 |
|---|
| 2026.03.03 | ₩38,018 | ₩38,112 | ₩36,896 | ₩37,296 | -1.90% | 329.4만 |
|---|
| 2026.03.02 | ₩38,245 | ₩38,659 | ₩37,765 | ₩38,526 | +0.73% | 274.4만 |
|---|
| 2026.02.27 | ₩38,593 | ₩38,726 | ₩38,319 | ₩38,526 | -0.17% | 227.4만 |
|---|
| 2026.02.26 | ₩38,753 | ₩38,980 | ₩38,446 | ₩38,566 | -0.48% | 156만 |
|---|
| 2026.02.25 | ₩38,860 | ₩39,080 | ₩38,372 | ₩39,020 | +0.41% | 210.1만 |
|---|
| 2026.02.24 | ₩38,820 | ₩39,027 | ₩38,566 | ₩38,860 | +0.10% | 416.4만 |
|---|
| 2026.02.23 | ₩38,593 | ₩38,753 | ₩37,991 | ₩38,299 | -0.76% | 378.1만 |
|---|
| 2026.02.20 | ₩38,820 | ₩39,201 | ₩38,165 | ₩39,114 | +0.76% | 346.8만 |
|---|
| 2026.02.19 | ₩38,472 | ₩38,994 | ₩37,924 | ₩38,994 | +1.35% | 519.4만 |
|---|
| 2026.02.18 | ₩37,630 | ₩38,994 | ₩37,377 | ₩38,793 | +3.09% | 1806.6만 |
|---|
| 2026.02.17 | ₩40,049 | ₩40,049 | ₩36,855 | ₩37,216 | -7.07% | 3962.5만 |
|---|
| 2026.02.13 | ₩27,715 | ₩29,693 | ₩27,568 | ₩29,666 | +7.04% | 205만 |
|---|
| 2026.02.12 | ₩29,105 | ₩29,198 | ₩27,501 | ₩28,303 | -2.75% | 200.9만 |
|---|
| 2026.02.11 | ₩27,889 | ₩28,330 | ₩27,675 | ₩28,250 | +1.29% | 105만 |
|---|
| 2026.02.10 | ₩28,223 | ₩28,570 | ₩27,501 | ₩27,702 | -1.85% | 215만 |
|---|
| 2026.02.09 | ₩27,742 | ₩28,804 | ₩27,461 | ₩28,356 | +2.22% | 206.1만 |
|---|
| 2026.02.06 | ₩27,181 | ₩27,835 | ₩26,967 | ₩27,635 | +1.67% | 227만 |
|---|
| 2026.02.05 | ₩27,662 | ₩27,862 | ₩26,820 | ₩27,167 | -1.79% | 386.9만 |
|---|
| 2026.02.04 | ₩28,931 | ₩29,423 | ₩28,243 | ₩28,771 | -0.55% | 188만 |
|---|
| 2026.02.03 | ₩30,134 | ₩30,214 | ₩28,423 | ₩29,078 | -3.50% | 308.2만 |
|---|
| 2026.02.02 | ₩29,332 | ₩29,987 | ₩28,570 | ₩29,973 | +2.19% | 292.2만 |
|---|
| 2026.01.30 | ₩30,361 | ₩30,668 | ₩29,292 | ₩29,439 | -3.04% | 311.5만 |
|---|
| 2026.01.29 | ₩31,336 | ₩31,590 | ₩30,267 | ₩30,976 | -1.15% | 232.4만 |
|---|
| 2026.01.28 | ₩30,187 | ₩31,403 | ₩30,080 | ₩31,056 | +2.88% | 277.5만 |
|---|
| 2026.01.27 | ₩31,056 | ₩31,283 | ₩30,221 | ₩30,361 | -2.24% | 303만 |
|---|
| 2026.01.26 | ₩29,933 | ₩31,022 | ₩29,706 | ₩30,682 | +2.50% | 393.6만 |
|---|
| 2026.01.23 | ₩29,653 | ₩30,735 | ₩29,512 | ₩29,532 | -0.41% | 204.8만 |
|---|
| 2026.01.22 | ₩29,746 | ₩30,348 | ₩29,419 | ₩29,479 | -0.90% | 244만 |
|---|
| 2026.01.21 | ₩28,771 | ₩30,366 | ₩28,771 | ₩30,027 | +4.37% | 371.5만 |
|---|
| 2026.01.20 | ₩28,998 | ₩29,051 | ₩28,156 | ₩28,771 | -0.78% | 436.8만 |
|---|
| 2026.01.16 | ₩29,773 | ₩30,040 | ₩28,370 | ₩28,544 | -4.13% | 365.9만 |
|---|
| 2026.01.15 | ₩29,532 | ₩30,642 | ₩29,132 | ₩30,334 | +2.71% | 425.4만 |
|---|
| 2026.01.14 | ₩29,305 | ₩30,521 | ₩29,065 | ₩30,374 | +3.65% | 388.9만 |
|---|
| 2026.01.13 | ₩31,230 | ₩31,403 | ₩28,677 | ₩28,824 | -7.70% | 425.1만 |
|---|
| 2026.01.12 | ₩29,826 | ₩32,693 | ₩29,826 | ₩31,096 | +4.26% | 613.6만 |
|---|
| 2026.01.09 | ₩30,087 | ₩30,151 | ₩29,172 | ₩29,933 | -0.51% | 327.4만 |
|---|
| 2026.01.08 | ₩29,867 | ₩30,254 | ₩29,867 | ₩30,067 | +0.67% | 209.1만 |
|---|
| 2026.01.07 | ₩29,559 | ₩30,067 | ₩29,238 | ₩29,867 | +1.04% | 317.9만 |
|---|
| 2026.01.06 | ₩27,942 | ₩30,000 | ₩27,929 | ₩29,800 | +6.65% | 607.2만 |
|---|
| 2026.01.05 | ₩28,998 | ₩29,205 | ₩26,861 | ₩27,956 | -3.59% | 765.6만 |
|---|
| 2026.01.02 | ₩28,958 | ₩29,666 | ₩28,517 | ₩29,279 | +1.11% | 414.9만 |
|---|
| 2025.12.31 | ₩28,196 | ₩28,610 | ₩27,638 | ₩28,370 | +0.62% | 326.7만 |
|---|
| 2025.12.30 | ₩28,316 | ₩28,517 | ₩28,036 | ₩28,076 | -0.85% | 277.2만 |
|---|
| 2025.12.29 | ₩28,263 | ₩28,610 | ₩27,862 | ₩28,343 | +0.28% | 348.1만 |
|---|
| 2025.12.26 | ₩28,290 | ₩28,744 | ₩27,662 | ₩28,530 | +0.85% | 297만 |
|---|
| 2025.12.24 | ₩28,076 | ₩28,397 | ₩27,676 | ₩28,156 | +0.29% | 202.4만 |
|---|
| 2025.12.23 | ₩28,450 | ₩29,586 | ₩27,688 | ₩28,103 | -1.22% | 964.6만 |
|---|
| 2025.12.22 | ₩25,858 | ₩26,913 | ₩25,791 | ₩26,566 | +2.74% | 409.5만 |
|---|
| 2025.12.19 | ₩26,031 | ₩26,125 | ₩25,390 | ₩25,711 | -1.23% | 306.3만 |
|---|
| 2025.12.18 | ₩26,566 | ₩26,967 | ₩25,724 | ₩25,724 | -3.17% | 318.3만 |
|---|
| 2025.12.17 | ₩27,461 | ₩27,862 | ₩25,951 | ₩26,138 | -4.82% | 488.8만 |
|---|
| 2025.12.16 | ₩27,221 | ₩28,063 | ₩26,539 | ₩26,753 | -1.72% | 457.1만 |
|---|
| 2025.12.15 | ₩26,178 | ₩27,274 | ₩25,951 | ₩27,261 | +4.13% | 621.6만 |
|---|
| 2025.12.12 | ₩26,392 | ₩26,593 | ₩24,805 | ₩25,069 | -5.01% | 428.2만 |
|---|
| 2025.12.11 | ₩26,539 | ₩26,699 | ₩26,085 | ₩26,499 | -0.15% | 263.6만 |
|---|
| 2025.12.10 | ₩26,766 | ₩27,027 | ₩26,486 | ₩26,512 | -0.95% | 235.7만 |
|---|
| 2025.12.09 | ₩26,860 | ₩27,301 | ₩26,490 | ₩26,552 | -1.14% | 367만 |
|---|
| 2025.12.08 | ₩26,820 | ₩27,662 | ₩26,753 | ₩26,833 | +0.05% | 381.8만 |
|---|
| 2025.12.05 | ₩27,501 | ₩27,528 | ₩26,486 | ₩26,766 | -2.67% | 487.3만 |
|---|
| 2025.12.04 | ₩27,662 | ₩28,063 | ₩27,234 | ₩27,261 | -1.45% | 735.7만 |
|---|
| 2025.12.03 | ₩25,978 | ₩26,639 | ₩25,270 | ₩26,552 | +2.21% | 399.2만 |
|---|
| 2025.12.02 | ₩25,671 | ₩26,573 | ₩25,149 | ₩26,192 | +2.03% | 582.3만 |
|---|
| 2025.12.01 | ₩26,646 | ₩27,034 | ₩25,417 | ₩25,791 | -3.21% | 557.5만 |
|---|
| 2025.11.28 | ₩26,593 | ₩27,528 | ₩26,471 | ₩27,274 | +2.56% | 435.2만 |
|---|
| 2025.11.26 | ₩26,258 | ₩27,127 | ₩26,031 | ₩26,325 | +0.25% | 975.6만 |
|---|
| 2025.11.25 | ₩24,535 | ₩26,138 | ₩24,120 | ₩26,071 | +6.26% | 1628만 |
|---|
| 2025.11.24 | ₩22,717 | ₩23,238 | ₩22,717 | ₩22,944 | +1.00% | 494.9만 |
|---|
| 2025.11.21 | ₩22,129 | ₩23,038 | ₩21,982 | ₩22,584 | +2.05% | 563.4만 |
|---|
| 2025.11.20 | ₩22,076 | ₩23,506 | ₩21,728 | ₩22,383 | +1.39% | 766.1만 |
|---|
| 2025.11.19 | ₩23,011 | ₩23,058 | ₩21,929 | ₩22,383 | -2.73% | 438만 |
|---|
| 2025.11.18 | ₩22,103 | ₩22,731 | ₩21,555 | ₩22,704 | +2.72% | 479.8만 |
|---|
| 2025.11.17 | ₩22,103 | ₩23,385 | ₩22,103 | ₩22,731 | +2.84% | 1093만 |
|---|
| 2025.11.14 | ₩21,100 | ₩21,782 | ₩20,446 | ₩21,408 | +1.46% | 451만 |
|---|
| 2025.11.13 | ₩20,967 | ₩22,022 | ₩20,967 | ₩21,394 | +2.04% | 793.2만 |
|---|
| 2025.11.12 | ₩20,740 | ₩21,058 | ₩20,726 | ₩20,980 | +1.16% | 455.8만 |
|---|
| 2025.11.11 | ₩20,185 | ₩20,734 | ₩19,804 | ₩20,593 | +2.02% | 510.7만 |
|---|
| 2025.11.10 | ₩20,312 | ₩20,613 | ₩19,951 | ₩20,379 | +0.33% | 546.8만 |
|---|
| 2025.11.07 | ₩19,256 | ₩19,764 | ₩18,962 | ₩19,684 | +2.22% | 285.4만 |
|---|
| 2025.11.06 | ₩20,138 | ₩20,659 | ₩19,544 | ₩19,590 | -2.72% | 422.2만 |
|---|
| 2025.11.05 | ₩19,523 | ₩20,365 | ₩19,510 | ₩20,192 | +3.42% | 295.8만 |
|---|
| 2025.11.04 | ₩20,045 | ₩20,125 | ₩19,083 | ₩19,176 | -4.33% | 415.1만 |
|---|
| 2025.11.03 | ₩20,646 | ₩20,880 | ₩20,218 | ₩20,472 | -0.84% | 368.5만 |
|---|
| 2025.10.31 | ₩19,564 | ₩20,713 | ₩19,443 | ₩20,552 | +5.05% | 406.6만 |
|---|
| 2025.10.30 | ₩19,791 | ₩19,918 | ₩19,453 | ₩19,684 | -0.54% | 321.7만 |
|---|
| 2025.10.29 | ₩20,152 | ₩20,472 | ₩20,071 | ₩20,205 | +0.27% | 486.8만 |
|---|
| 2025.10.28 | ₩19,858 | ₩20,446 | ₩19,737 | ₩19,817 | -0.20% | 575.5만 |
|---|
| 2025.10.27 | ₩18,621 | ₩19,443 | ₩18,621 | ₩19,176 | +2.98% | 565.5만 |
|---|
| 2025.10.24 | ₩18,441 | ₩18,748 | ₩18,120 | ₩18,334 | -0.58% | 214.6만 |
|---|
| 2025.10.23 | ₩18,775 | ₩18,895 | ₩18,307 | ₩18,414 | -1.92% | 313.8만 |
|---|
| 2025.10.22 | ₩18,307 | ₩18,642 | ₩18,100 | ₩18,628 | +1.75% | 361.8만 |
|---|
| 2025.10.21 | ₩17,947 | ₩18,361 | ₩17,920 | ₩18,227 | +1.56% | 262.8만 |
|---|
| 2025.10.20 | ₩18,241 | ₩18,615 | ₩17,913 | ₩17,947 | -1.61% | 322.9만 |
|---|
| 2025.10.17 | ₩17,813 | ₩18,334 | ₩17,626 | ₩17,973 | +0.90% | 314.8만 |
|---|
| 2025.10.16 | ₩18,120 | ₩18,428 | ₩17,773 | ₩17,800 | -1.77% | 349.6만 |
|---|
| 2025.10.15 | ₩18,027 | ₩18,428 | ₩17,920 | ₩18,147 | +0.67% | 401.1만 |
|---|
| 2025.10.14 | ₩16,971 | ₩18,134 | ₩16,731 | ₩17,947 | +5.75% | 630.6만 |
|---|
| 2025.10.13 | ₩16,838 | ₩17,265 | ₩16,650 | ₩16,998 | +0.95% | 422.9만 |
|---|
| 2025.10.10 | ₩17,265 | ₩17,425 | ₩16,477 | ₩16,624 | -3.72% | 601.3만 |
|---|