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 | ₩40,562 | ₩40,696 | ₩40,106 | ₩40,214 | -0.86% | 82.2만 |
| 2026.10.08 | ₩40,254 | ₩40,676 | ₩40,189 | ₩40,576 | +0.80% | 107만 |
| 2026.10.07 | ₩40,267 | ₩40,629 | ₩39,771 | ₩40,214 | -0.13% | 180.1만 |
| 2026.10.06 | ₩38,913 | ₩39,389 | ₩38,752 | ₩39,154 | +0.62% | 154.8만 |
| 2026.10.05 | ₩39,557 | ₩39,671 | ₩38,739 | ₩38,792 | -1.93% | 163.7만 |
| 2026.10.02 | ₩39,771 | ₩40,267 | ₩39,570 | ₩39,731 | -0.10% | 121.4만 |
| 2026.10.01 | ₩39,020 | ₩40,053 | ₩38,886 | ₩39,892 | +2.23% | 150만 |
| 2026.09.30 | ₩39,060 | ₩39,943 | ₩39,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,315 |
| +0.65% |
| 169.9만 |
| 2026.09.29 | ₩38,390 | ₩38,819 | ₩36,204 | ₩38,551 | +0.42% | 304만 |
|---|
| 2026.09.28 | ₩40,227 | ₩40,442 | ₩36,928 | ₩38,068 | -5.37% | 496.3만 |
|---|
| 2026.09.25 | ₩39,208 | ₩39,369 | ₩38,886 | ₩39,141 | -0.17% | 98.1만 |
|---|
| 2026.09.24 | ₩40,790 | ₩40,964 | ₩39,329 | ₩39,396 | -3.42% | 181.9만 |
|---|
| 2026.09.23 | ₩41,005 | ₩41,172 | ₩40,240 | ₩40,348 | -1.60% | 125.8만 |
|---|
| 2026.09.22 | ₩40,723 | ₩41,514 | ₩40,173 | ₩40,911 | +0.46% | 174.6만 |
|---|
| 2026.09.21 | ₩40,348 | ₩40,891 | ₩40,053 | ₩40,844 | +1.23% | 83.5만 |
|---|
| 2026.09.18 | ₩40,710 | ₩40,710 | ₩40,026 | ₩40,361 | -0.86% | 187.3만 |
|---|
| 2026.09.17 | ₩39,758 | ₩40,737 | ₩39,296 | ₩40,710 | +2.39% | 148.3만 |
|---|
| 2026.09.16 | ₩39,650 | ₩39,650 | ₩39,156 | ₩39,329 | -0.81% | 74.2만 |
|---|
| 2026.09.15 | ₩39,597 | ₩39,785 | ₩39,288 | ₩39,650 | +0.14% | 72.4만 |
|---|
| 2026.09.14 | ₩40,026 | ₩40,214 | ₩39,449 | ₩39,852 | -0.44% | 96.8만 |
|---|
| 2026.09.11 | ₩39,691 | ₩39,885 | ₩39,409 | ₩39,650 | -0.10% | 68만 |
|---|
| 2026.09.10 | ₩39,744 | ₩39,758 | ₩38,685 | ₩39,516 | -0.57% | 124.6만 |
|---|
| 2026.09.09 | ₩39,939 | ₩40,395 | ₩39,020 | ₩39,396 | -1.36% | 196.2만 |
|---|
| 2026.09.08 | ₩40,482 | ₩40,763 | ₩39,436 | ₩40,334 | -0.36% | 441.9만 |
|---|
| 2026.09.04 | ₩37,290 | ₩38,511 | ₩37,049 | ₩38,323 | +2.77% | 150.6만 |
|---|
| 2026.09.03 | ₩37,585 | ₩37,599 | ₩36,969 | ₩36,995 | -1.57% | 69.5만 |
|---|
| 2026.09.02 | ₩36,379 | ₩37,693 | ₩36,231 | ₩37,572 | +3.28% | 133.2만 |
|---|
| 2026.09.01 | ₩36,687 | ₩36,969 | ₩36,003 | ₩36,218 | -1.28% | 92.3만 |
|---|
| 2026.08.31 | ₩36,888 | ₩37,103 | ₩36,561 | ₩36,741 | -0.40% | 64.6만 |
|---|
| 2026.08.28 | ₩37,746 | ₩37,746 | ₩36,580 | ₩36,794 | -2.52% | 87.1만 |
|---|
| 2026.08.27 | ₩37,317 | ₩37,720 | ₩37,093 | ₩37,438 | +0.32% | 85.2만 |
|---|
| 2026.08.26 | ₩37,438 | ₩37,465 | ₩36,808 | ₩37,062 | -1.00% | 104.1만 |
|---|
| 2026.08.25 | ₩38,162 | ₩38,216 | ₩37,391 | ₩37,652 | -1.34% | 135.7만 |
|---|
| 2026.08.24 | ₩38,135 | ₩38,933 | ₩37,846 | ₩38,055 | -0.21% | 169.9만 |
|---|
| 2026.08.21 | ₩36,875 | ₩38,242 | ₩36,700 | ₩37,880 | +2.73% | 238.8만 |
|---|
| 2026.08.20 | ₩36,808 | ₩36,808 | ₩36,070 | ₩36,419 | -1.06% | 196.7만 |
|---|
| 2026.08.19 | ₩35,936 | ₩36,888 | ₩35,547 | ₩36,754 | +2.28% | 527.8만 |
|---|
| 2026.08.18 | ₩39,054 | ₩39,637 | ₩37,828 | ₩38,202 | -2.18% | 345.5만 |
|---|
| 2026.08.17 | ₩38,658 | ₩39,369 | ₩38,403 | ₩38,631 | -0.07% | 348.5만 |
|---|
| 2026.08.14 | ₩36,540 | ₩37,934 | ₩36,379 | ₩37,733 | +3.27% | 393.4만 |
|---|
| 2026.08.13 | ₩35,427 | ₩36,540 | ₩35,319 | ₩35,963 | +1.51% | 401.6만 |
|---|
| 2026.08.12 | ₩33,053 | ₩33,985 | ₩32,986 | ₩33,885 | +2.52% | 97.4만 |
|---|
| 2026.08.11 | ₩33,563 | ₩33,777 | ₩32,852 | ₩32,892 | -2.00% | 152.8만 |
|---|
| 2026.08.10 | ₩35,078 | ₩35,158 | ₩33,616 | ₩33,804 | -3.63% | 257.5만 |
|---|
| 2026.08.07 | ₩35,413 | ₩36,137 | ₩35,018 | ₩36,070 | +1.86% | 75.9만 |
|---|
| 2026.08.06 | ₩36,084 | ₩36,338 | ₩35,225 | ₩35,373 | -1.97% | 128.1만 |
|---|
| 2026.08.05 | ₩37,237 | ₩37,371 | ₩35,574 | ₩35,641 | -4.29% | 236.4만 |
|---|
| 2026.08.04 | ₩35,333 | ₩36,741 | ₩34,783 | ₩36,593 | +3.57% | 341만 |
|---|
| 2026.08.03 | ₩33,616 | ₩35,132 | ₩33,415 | ₩34,957 | +3.99% | 136.4만 |
|---|
| 2026.07.31 | ₩33,147 | ₩33,864 | ₩32,942 | ₩33,777 | +1.90% | 85.1만 |
|---|
| 2026.07.30 | ₩33,228 | ₩33,375 | ₩32,852 | ₩33,160 | -0.20% | 58.8만 |
|---|
| 2026.07.29 | ₩32,343 | ₩33,402 | ₩32,262 | ₩32,959 | +1.91% | 102.6만 |
|---|
| 2026.07.28 | ₩32,718 | ₩32,953 | ₩32,188 | ₩32,222 | -1.52% | 65.9만 |
|---|
| 2026.07.27 | ₩33,348 | ₩33,348 | ₩32,785 | ₩32,933 | -1.25% | 65.7만 |
|---|
| 2026.07.24 | ₩34,367 | ₩34,528 | ₩33,335 | ₩33,388 | -2.85% | 65.8만 |
|---|
| 2026.07.23 | ₩33,523 | ₩34,340 | ₩33,437 | ₩34,314 | +2.36% | 80.1만 |
|---|
| 2026.07.22 | ₩33,415 | ₩33,704 | ₩33,254 | ₩33,536 | +0.36% | 68.4만 |
|---|
| 2026.07.21 | ₩32,892 | ₩33,449 | ₩32,463 | ₩33,415 | +1.59% | 76.6만 |
|---|
| 2026.07.20 | ₩32,731 | ₩32,819 | ₩32,396 | ₩32,597 | -0.41% | 57.1만 |
|---|
| 2026.07.17 | ₩32,852 | ₩32,852 | ₩32,215 | ₩32,584 | -0.82% | 66.2만 |
|---|
| 2026.07.16 | ₩33,402 | ₩33,523 | ₩32,785 | ₩32,865 | -1.61% | 104.3만 |
|---|
| 2026.07.15 | ₩32,933 | ₩33,569 | ₩32,825 | ₩33,254 | +0.98% | 115.1만 |
|---|
| 2026.07.14 | ₩32,436 | ₩32,785 | ₩32,034 | ₩32,718 | +0.87% | 116.8만 |
|---|
| 2026.07.13 | ₩32,168 | ₩32,182 | ₩31,553 | ₩31,913 | -0.79% | 83.6만 |
|---|
| 2026.07.10 | ₩32,423 | ₩32,597 | ₩32,041 | ₩32,141 | -0.87% | 65.5만 |
|---|
| 2026.07.09 | ₩32,986 | ₩33,006 | ₩32,222 | ₩32,369 | -1.87% | 96.9만 |
|---|
| 2026.07.08 | ₩32,128 | ₩33,067 | ₩31,846 | ₩32,986 | +2.67% | 107.3만 |
|---|
| 2026.07.07 | ₩32,410 | ₩32,651 | ₩31,955 | ₩32,074 | -1.03% | 149.1만 |
|---|
| 2026.07.06 | ₩32,115 | ₩32,785 | ₩31,223 | ₩31,793 | -1.00% | 480.8만 |
|---|
| 2026.07.02 | ₩34,367 | ₩34,582 | ₩33,925 | ₩34,287 | -0.23% | 72.5만 |
|---|
| 2026.07.01 | ₩34,743 | ₩34,796 | ₩33,724 | ₩33,831 | -2.62% | 82.7만 |
|---|
| 2026.06.30 | ₩34,863 | ₩34,957 | ₩34,461 | ₩34,863 | 0.00% | 102.7만 |
|---|
| 2026.06.29 | ₩34,005 | ₩34,877 | ₩33,690 | ₩34,743 | +2.17% | 116.6만 |
|---|
| 2026.06.26 | ₩34,086 | ₩34,475 | ₩33,590 | ₩34,300 | +0.63% | 71.1만 |
|---|
| 2026.06.25 | ₩34,662 | ₩34,756 | ₩33,831 | ₩34,595 | -0.19% | 87.2만 |
|---|
| 2026.06.24 | ₩34,099 | ₩34,394 | ₩33,643 | ₩34,300 | +0.59% | 97.5만 |
|---|
| 2026.06.23 | ₩33,523 | ₩34,609 | ₩33,523 | ₩34,099 | +1.72% | 104.9만 |
|---|
| 2026.06.22 | ₩32,638 | ₩33,992 | ₩32,638 | ₩33,885 | +3.82% | 153.2만 |
|---|
| 2026.06.18 | ₩32,316 | ₩32,865 | ₩32,182 | ₩32,638 | +1.00% | 99.4만 |
|---|
| 2026.06.17 | ₩32,718 | ₩33,147 | ₩32,128 | ₩32,155 | -1.72% | 96.2만 |
|---|
| 2026.06.16 | ₩33,107 | ₩33,254 | ₩32,638 | ₩32,798 | -0.93% | 103.6만 |
|---|
| 2026.06.15 | ₩34,528 | ₩34,770 | ₩33,388 | ₩33,415 | -3.22% | 173.6만 |
|---|
| 2026.06.12 | ₩34,770 | ₩35,199 | ₩34,662 | ₩35,172 | +1.16% | 88.6만 |
|---|
| 2026.06.11 | ₩34,193 | ₩34,837 | ₩34,139 | ₩34,743 | +1.61% | 117만 |
|---|
| 2026.06.10 | ₩34,434 | ₩34,528 | ₩33,925 | ₩33,965 | -1.36% | 91.3만 |
|---|
| 2026.06.09 | ₩34,461 | ₩34,582 | ₩33,777 | ₩34,193 | -0.78% | 98.1만 |
|---|
| 2026.06.08 | ₩34,166 | ₩34,501 | ₩33,643 | ₩34,273 | +0.31% | 66.3만 |
|---|
| 2026.06.05 | ₩34,112 | ₩35,071 | ₩33,375 | ₩33,844 | -0.79% | 121.1만 |
|---|
| 2026.06.04 | ₩32,852 | ₩34,314 | ₩32,839 | ₩34,126 | +3.88% | 109.5만 |
|---|
| 2026.06.03 | ₩33,657 | ₩33,882 | ₩32,745 | ₩32,852 | -2.39% | 74만 |
|---|
| 2026.06.02 | ₩33,523 | ₩33,891 | ₩33,281 | ₩33,804 | +0.84% | 138.2만 |
|---|
| 2026.06.01 | ₩31,498 | ₩33,301 | ₩31,458 | ₩33,147 | +5.24% | 155.3만 |
|---|
| 2026.05.29 | ₩32,316 | ₩32,343 | ₩30,747 | ₩31,498 | -2.53% | 267.4만 |
|---|
| 2026.05.28 | ₩33,523 | ₩33,536 | ₩32,329 | ₩32,436 | -3.24% | 140.4만 |
|---|
| 2026.05.27 | ₩33,804 | ₩33,830 | ₩33,576 | ₩33,710 | -0.28% | 72.5만 |
|---|
| 2026.05.26 | ₩33,871 | ₩34,005 | ₩33,681 | ₩33,858 | -0.04% | 79.3만 |
|---|
| 2026.05.22 | ₩33,683 | ₩33,844 | ₩33,583 | ₩33,844 | +0.48% | 66.1만 |
|---|
| 2026.05.21 | ₩33,657 | ₩33,952 | ₩33,630 | ₩33,710 | +0.16% | 66.6만 |
|---|
| 2026.05.20 | ₩33,670 | ₩34,059 | ₩33,190 | ₩33,737 | +0.20% | 132.4만 |
|---|
| 2026.05.19 | ₩34,515 | ₩34,528 | ₩34,193 | ₩34,260 | -0.74% | 78만 |
|---|
| 2026.05.18 | ₩34,702 | ₩34,823 | ₩34,291 | ₩34,381 | -0.93% | 90.7만 |
|---|
| 2026.05.15 | ₩34,421 | ₩34,602 | ₩34,112 | ₩34,287 | -0.39% | 64.6만 |
|---|
| 2026.05.14 | ₩34,635 | ₩34,834 | ₩34,300 | ₩34,434 | -0.58% | 85.1만 |
|---|
| 2026.05.13 | ₩34,662 | ₩34,930 | ₩34,461 | ₩34,528 | -0.39% | 107.5만 |
|---|
| 2026.05.12 | ₩34,407 | ₩34,884 | ₩34,327 | ₩34,528 | +0.35% | 171.3만 |
|---|
| 2026.05.11 | ₩35,681 | ₩35,990 | ₩35,413 | ₩35,494 | -0.53% | 78.6만 |
|---|
| 2026.05.08 | ₩35,279 | ₩35,976 | ₩35,279 | ₩35,681 | +1.14% | 86만 |
|---|
| 2026.05.07 | ₩37,290 | ₩37,290 | ₩34,984 | ₩34,984 | -6.18% | 210.8만 |
|---|
| 2026.05.06 | ₩36,486 | ₩37,720 | ₩35,802 | ₩37,331 | +2.32% | 337.5만 |
|---|
| 2026.05.05 | ₩34,756 | ₩39,288 | ₩34,260 | ₩38,283 | +10.15% | 848만 |
|---|
| 2026.05.04 | ₩35,199 | ₩35,239 | ₩34,877 | ₩34,957 | -0.69% | 78.2만 |
|---|
| 2026.05.01 | ₩36,097 | ₩36,191 | ₩35,239 | ₩35,239 | -2.38% | 104.6만 |
|---|
| 2026.04.30 | ₩35,011 | ₩35,467 | ₩34,930 | ₩35,453 | +1.26% | 88.7만 |
|---|
| 2026.04.29 | ₩34,930 | ₩34,955 | ₩34,461 | ₩34,877 | -0.15% | 93.3만 |
|---|
| 2026.04.28 | ₩35,065 | ₩35,065 | ₩34,555 | ₩34,930 | -0.38% | 92.6만 |
|---|
| 2026.04.27 | ₩34,850 | ₩35,065 | ₩34,850 | ₩34,984 | +0.38% | 93만 |
|---|
| 2026.04.24 | ₩34,997 | ₩35,071 | ₩34,756 | ₩34,770 | -0.65% | 85.5만 |
|---|
| 2026.04.23 | ₩35,467 | ₩35,567 | ₩34,796 | ₩34,971 | -1.40% | 98.9만 |
|---|
| 2026.04.22 | ₩35,507 | ₩35,601 | ₩35,145 | ₩35,413 | -0.26% | 106.3만 |
|---|
| 2026.04.21 | ₩35,641 | ₩35,923 | ₩35,071 | ₩35,185 | -1.28% | 106.7만 |
|---|
| 2026.04.20 | ₩36,070 | ₩36,204 | ₩35,494 | ₩35,614 | -1.26% | 111.2만 |
|---|
| 2026.04.17 | ₩36,043 | ₩36,566 | ₩36,030 | ₩36,218 | +0.48% | 127.6만 |
|---|
| 2026.04.16 | ₩36,070 | ₩36,312 | ₩35,869 | ₩36,137 | +0.19% | 162.6만 |
|---|
| 2026.04.15 | ₩35,534 | ₩35,856 | ₩35,467 | ₩35,802 | +0.75% | 104.3만 |
|---|
| 2026.04.14 | ₩35,534 | ₩35,762 | ₩35,306 | ₩35,386 | -0.42% | 125.7만 |
|---|
| 2026.04.13 | ₩35,266 | ₩35,574 | ₩35,185 | ₩35,574 | +0.87% | 91.8만 |
|---|
| 2026.04.10 | ₩35,132 | ₩35,413 | ₩35,018 | ₩35,386 | +0.73% | 89.6만 |
|---|
| 2026.04.09 | ₩35,480 | ₩35,789 | ₩35,172 | ₩35,400 | -0.23% | 103.2만 |
|---|
| 2026.04.08 | ₩36,043 | ₩36,043 | ₩35,266 | ₩35,467 | -1.60% | 154.5만 |
|---|
| 2026.04.07 | ₩35,212 | ₩35,373 | ₩34,944 | ₩35,266 | +0.15% | 126.4만 |
|---|
| 2026.04.06 | ₩35,453 | ₩35,587 | ₩34,863 | ₩35,266 | -0.53% | 129.7만 |
|---|
| 2026.04.02 | ₩34,582 | ₩35,581 | ₩34,555 | ₩35,266 | +1.98% | 141.5만 |
|---|
| 2026.04.01 | ₩35,534 | ₩35,681 | ₩34,756 | ₩34,796 | -2.08% | 189.3만 |
|---|
| 2026.03.31 | ₩34,904 | ₩35,520 | ₩34,890 | ₩35,333 | +1.23% | 152.2만 |
|---|
| 2026.03.30 | ₩35,065 | ₩35,360 | ₩34,595 | ₩34,702 | -1.03% | 148.7만 |
|---|
| 2026.03.27 | ₩35,024 | ₩35,239 | ₩34,783 | ₩35,118 | +0.27% | 162.1만 |
|---|
| 2026.03.26 | ₩35,802 | ₩36,043 | ₩35,172 | ₩35,199 | -1.69% | 166.6만 |
|---|
| 2026.03.25 | ₩35,440 | ₩35,520 | ₩35,022 | ₩35,453 | +0.04% | 130.4만 |
|---|
| 2026.03.24 | ₩34,783 | ₩35,547 | ₩34,770 | ₩35,480 | +2.00% | 180.1만 |
|---|
| 2026.03.23 | ₩35,078 | ₩35,427 | ₩34,729 | ₩34,756 | -0.92% | 190.6만 |
|---|
| 2026.03.20 | ₩35,225 | ₩35,333 | ₩34,562 | ₩34,702 | -1.48% | 268.3만 |
|---|
| 2026.03.19 | ₩35,882 | ₩36,835 | ₩35,882 | ₩36,151 | +0.75% | 250.6만 |
|---|
| 2026.03.18 | ₩36,942 | ₩37,317 | ₩36,352 | ₩36,392 | -1.49% | 177.3만 |
|---|
| 2026.03.17 | ₩35,815 | ₩36,794 | ₩35,668 | ₩36,754 | +2.62% | 175.4만 |
|---|
| 2026.03.16 | ₩36,151 | ₩36,405 | ₩35,333 | ₩35,829 | -0.89% | 310.7만 |
|---|
| 2026.03.13 | ₩36,848 | ₩37,076 | ₩36,097 | ₩36,191 | -1.78% | 172.5만 |
|---|
| 2026.03.12 | ₩37,344 | ₩37,478 | ₩36,345 | ₩36,472 | -2.33% | 331.6만 |
|---|
| 2026.03.11 | ₩38,216 | ₩38,484 | ₩37,478 | ₩37,639 | -1.51% | 260만 |
|---|
| 2026.03.10 | ₩39,060 | ₩39,101 | ₩38,403 | ₩38,779 | -0.72% | 162.1만 |
|---|
| 2026.03.09 | ₩36,687 | ₩39,060 | ₩36,647 | ₩39,034 | +6.40% | 282.6만 |
|---|
| 2026.03.06 | ₩37,545 | ₩38,041 | ₩37,277 | ₩37,290 | -0.68% | 184.3만 |
|---|
| 2026.03.05 | ₩38,350 | ₩38,564 | ₩37,733 | ₩38,135 | -0.56% | 162.7만 |
|---|
| 2026.03.04 | ₩37,652 | ₩38,698 | ₩37,532 | ₩38,685 | +2.74% | 244.9만 |
|---|
| 2026.03.03 | ₩38,149 | ₩38,242 | ₩37,022 | ₩37,425 | -1.90% | 329.4만 |
|---|
| 2026.03.02 | ₩38,377 | ₩38,792 | ₩37,895 | ₩38,658 | +0.73% | 274.4만 |
|---|
| 2026.02.27 | ₩38,725 | ₩38,859 | ₩38,450 | ₩38,658 | -0.17% | 227.4만 |
|---|
| 2026.02.26 | ₩38,886 | ₩39,114 | ₩38,578 | ₩38,698 | -0.48% | 156만 |
|---|
| 2026.02.25 | ₩38,993 | ₩39,215 | ₩38,504 | ₩39,154 | +0.41% | 210.1만 |
|---|
| 2026.02.24 | ₩38,953 | ₩39,161 | ₩38,698 | ₩38,993 | +0.10% | 416.4만 |
|---|
| 2026.02.23 | ₩38,725 | ₩38,886 | ₩38,122 | ₩38,430 | -0.76% | 378.1만 |
|---|
| 2026.02.20 | ₩38,953 | ₩39,335 | ₩38,296 | ₩39,248 | +0.76% | 346.8만 |
|---|
| 2026.02.19 | ₩38,605 | ₩39,127 | ₩38,055 | ₩39,127 | +1.35% | 519.4만 |
|---|
| 2026.02.18 | ₩37,760 | ₩39,127 | ₩37,505 | ₩38,926 | +3.09% | 1806.6만 |
|---|
| 2026.02.17 | ₩40,187 | ₩40,187 | ₩36,982 | ₩37,344 | -7.07% | 3962.5만 |
|---|
| 2026.02.13 | ₩27,810 | ₩29,795 | ₩27,663 | ₩29,768 | +7.04% | 205만 |
|---|
| 2026.02.12 | ₩29,205 | ₩29,299 | ₩27,596 | ₩28,400 | -2.75% | 200.9만 |
|---|
| 2026.02.11 | ₩27,985 | ₩28,427 | ₩27,770 | ₩28,347 | +1.29% | 105만 |
|---|
| 2026.02.10 | ₩28,320 | ₩28,668 | ₩27,596 | ₩27,797 | -1.85% | 215만 |
|---|
| 2026.02.09 | ₩27,837 | ₩28,903 | ₩27,555 | ₩28,454 | +2.22% | 206.1만 |
|---|
| 2026.02.06 | ₩27,274 | ₩27,931 | ₩27,059 | ₩27,730 | +1.67% | 227만 |
|---|
| 2026.02.05 | ₩27,757 | ₩27,958 | ₩26,912 | ₩27,260 | -1.79% | 386.9만 |
|---|
| 2026.02.04 | ₩29,030 | ₩29,524 | ₩28,340 | ₩28,870 | -0.55% | 188만 |
|---|
| 2026.02.03 | ₩30,237 | ₩30,318 | ₩28,521 | ₩29,178 | -3.50% | 308.2만 |
|---|
| 2026.02.02 | ₩29,433 | ₩30,090 | ₩28,668 | ₩30,076 | +2.19% | 292.2만 |
|---|
| 2026.01.30 | ₩30,465 | ₩30,774 | ₩29,393 | ₩29,540 | -3.04% | 311.5만 |
|---|
| 2026.01.29 | ₩31,444 | ₩31,699 | ₩30,371 | ₩31,082 | -1.15% | 232.4만 |
|---|
| 2026.01.28 | ₩30,291 | ₩31,511 | ₩30,184 | ₩31,163 | +2.88% | 277.5만 |
|---|
| 2026.01.27 | ₩31,163 | ₩31,390 | ₩30,324 | ₩30,465 | -2.24% | 303만 |
|---|
| 2026.01.26 | ₩30,036 | ₩31,129 | ₩29,808 | ₩30,787 | +2.50% | 393.6만 |
|---|
| 2026.01.23 | ₩29,755 | ₩30,841 | ₩29,614 | ₩29,634 | -0.41% | 204.8만 |
|---|
| 2026.01.22 | ₩29,848 | ₩30,452 | ₩29,520 | ₩29,580 | -0.90% | 244만 |
|---|
| 2026.01.21 | ₩28,870 | ₩30,471 | ₩28,870 | ₩30,130 | +4.37% | 371.5만 |
|---|
| 2026.01.20 | ₩29,098 | ₩29,151 | ₩28,253 | ₩28,870 | -0.78% | 436.8만 |
|---|
| 2026.01.16 | ₩29,875 | ₩30,143 | ₩28,467 | ₩28,642 | -4.13% | 365.9만 |
|---|
| 2026.01.15 | ₩29,634 | ₩30,747 | ₩29,232 | ₩30,438 | +2.71% | 425.4만 |
|---|
| 2026.01.14 | ₩29,406 | ₩30,626 | ₩29,165 | ₩30,479 | +3.65% | 388.9만 |
|---|
| 2026.01.13 | ₩31,337 | ₩31,511 | ₩28,776 | ₩28,923 | -7.70% | 425.1만 |
|---|
| 2026.01.12 | ₩29,929 | ₩32,805 | ₩29,929 | ₩31,203 | +4.26% | 613.6만 |
|---|
| 2026.01.09 | ₩30,190 | ₩30,255 | ₩29,272 | ₩30,036 | -0.51% | 327.4만 |
|---|
| 2026.01.08 | ₩29,969 | ₩30,358 | ₩29,969 | ₩30,170 | +0.67% | 209.1만 |
|---|
| 2026.01.07 | ₩29,661 | ₩30,170 | ₩29,339 | ₩29,969 | +1.04% | 317.9만 |
|---|
| 2026.01.06 | ₩28,038 | ₩30,103 | ₩28,025 | ₩29,902 | +6.65% | 607.2만 |
|---|
| 2026.01.05 | ₩29,098 | ₩29,305 | ₩26,953 | ₩28,052 | -3.59% | 765.6만 |
|---|
| 2026.01.02 | ₩29,057 | ₩29,768 | ₩28,615 | ₩29,379 | +1.11% | 414.9만 |
|---|
| 2025.12.31 | ₩28,293 | ₩28,709 | ₩27,732 | ₩28,467 | +0.62% | 326.7만 |
|---|
| 2025.12.30 | ₩28,414 | ₩28,615 | ₩28,132 | ₩28,172 | -0.85% | 277.2만 |
|---|
| 2025.12.29 | ₩28,360 | ₩28,709 | ₩27,958 | ₩28,440 | +0.28% | 348.1만 |
|---|
| 2025.12.26 | ₩28,387 | ₩28,843 | ₩27,757 | ₩28,628 | +0.85% | 297만 |
|---|
| 2025.12.24 | ₩28,172 | ₩28,494 | ₩27,771 | ₩28,253 | +0.29% | 202.4만 |
|---|
| 2025.12.23 | ₩28,548 | ₩29,688 | ₩27,783 | ₩28,199 | -1.22% | 964.6만 |
|---|
| 2025.12.22 | ₩25,946 | ₩27,006 | ₩25,879 | ₩26,657 | +2.74% | 409.5만 |
|---|
| 2025.12.19 | ₩26,121 | ₩26,215 | ₩25,477 | ₩25,799 | -1.23% | 306.3만 |
|---|
| 2025.12.18 | ₩26,657 | ₩27,059 | ₩25,812 | ₩25,812 | -3.17% | 318.3만 |
|---|
| 2025.12.17 | ₩27,555 | ₩27,958 | ₩26,040 | ₩26,228 | -4.82% | 488.8만 |
|---|
| 2025.12.16 | ₩27,314 | ₩28,159 | ₩26,630 | ₩26,845 | -1.72% | 457.1만 |
|---|
| 2025.12.15 | ₩26,268 | ₩27,368 | ₩26,040 | ₩27,354 | +4.13% | 621.6만 |
|---|
| 2025.12.12 | ₩26,483 | ₩26,684 | ₩24,890 | ₩25,155 | -5.01% | 428.2만 |
|---|
| 2025.12.11 | ₩26,630 | ₩26,791 | ₩26,174 | ₩26,590 | -0.15% | 263.6만 |
|---|
| 2025.12.10 | ₩26,858 | ₩27,120 | ₩26,577 | ₩26,603 | -0.95% | 235.7만 |
|---|
| 2025.12.09 | ₩26,952 | ₩27,395 | ₩26,581 | ₩26,644 | -1.14% | 367만 |
|---|
| 2025.12.08 | ₩26,912 | ₩27,757 | ₩26,845 | ₩26,925 | +0.05% | 381.8만 |
|---|
| 2025.12.05 | ₩27,596 | ₩27,623 | ₩26,577 | ₩26,858 | -2.67% | 487.3만 |
|---|
| 2025.12.04 | ₩27,757 | ₩28,159 | ₩27,328 | ₩27,354 | -1.45% | 735.7만 |
|---|
| 2025.12.03 | ₩26,067 | ₩26,731 | ₩25,356 | ₩26,644 | +2.21% | 399.2만 |
|---|
| 2025.12.02 | ₩25,759 | ₩26,664 | ₩25,236 | ₩26,282 | +2.03% | 582.3만 |
|---|
| 2025.12.01 | ₩26,738 | ₩27,126 | ₩25,504 | ₩25,879 | -3.21% | 557.5만 |
|---|
| 2025.11.28 | ₩26,684 | ₩27,623 | ₩26,562 | ₩27,368 | +2.56% | 435.2만 |
|---|
| 2025.11.26 | ₩26,349 | ₩27,220 | ₩26,121 | ₩26,416 | +0.25% | 975.6만 |
|---|
| 2025.11.25 | ₩24,619 | ₩26,228 | ₩24,203 | ₩26,161 | +6.26% | 1628만 |
|---|
| 2025.11.24 | ₩22,795 | ₩23,318 | ₩22,795 | ₩23,023 | +1.00% | 494.9만 |
|---|
| 2025.11.21 | ₩22,205 | ₩23,117 | ₩22,058 | ₩22,661 | +2.05% | 563.4만 |
|---|
| 2025.11.20 | ₩22,152 | ₩23,586 | ₩21,803 | ₩22,460 | +1.39% | 766.1만 |
|---|
| 2025.11.19 | ₩23,090 | ₩23,137 | ₩22,004 | ₩22,460 | -2.73% | 438만 |
|---|
| 2025.11.18 | ₩22,178 | ₩22,809 | ₩21,629 | ₩22,782 | +2.72% | 479.8만 |
|---|
| 2025.11.17 | ₩22,178 | ₩23,466 | ₩22,178 | ₩22,809 | +2.84% | 1093만 |
|---|
| 2025.11.14 | ₩21,173 | ₩21,857 | ₩20,516 | ₩21,481 | +1.46% | 451만 |
|---|
| 2025.11.13 | ₩21,039 | ₩22,098 | ₩21,039 | ₩21,468 | +2.04% | 793.2만 |
|---|
| 2025.11.12 | ₩20,811 | ₩21,130 | ₩20,797 | ₩21,052 | +1.16% | 455.8만 |
|---|
| 2025.11.11 | ₩20,254 | ₩20,805 | ₩19,872 | ₩20,663 | +2.02% | 510.7만 |
|---|
| 2025.11.10 | ₩20,382 | ₩20,683 | ₩20,020 | ₩20,449 | +0.33% | 546.8만 |
|---|
| 2025.11.07 | ₩19,322 | ₩19,832 | ₩19,027 | ₩19,751 | +2.22% | 285.4만 |
|---|
| 2025.11.06 | ₩20,207 | ₩20,730 | ₩19,611 | ₩19,658 | -2.72% | 422.2만 |
|---|
| 2025.11.05 | ₩19,591 | ₩20,435 | ₩19,577 | ₩20,261 | +3.42% | 295.8만 |
|---|
| 2025.11.04 | ₩20,114 | ₩20,194 | ₩19,148 | ₩19,242 | -4.33% | 415.1만 |
|---|
| 2025.11.03 | ₩20,717 | ₩20,952 | ₩20,288 | ₩20,543 | -0.84% | 368.5만 |
|---|
| 2025.10.31 | ₩19,631 | ₩20,784 | ₩19,510 | ₩20,623 | +5.05% | 406.6만 |
|---|
| 2025.10.30 | ₩19,859 | ₩19,986 | ₩19,519 | ₩19,751 | -0.54% | 321.7만 |
|---|
| 2025.10.29 | ₩20,221 | ₩20,543 | ₩20,140 | ₩20,274 | +0.27% | 486.8만 |
|---|
| 2025.10.28 | ₩19,926 | ₩20,516 | ₩19,805 | ₩19,886 | -0.20% | 575.5만 |
|---|
| 2025.10.27 | ₩18,685 | ₩19,510 | ₩18,685 | ₩19,242 | +2.98% | 565.5만 |
|---|
| 2025.10.24 | ₩18,504 | ₩18,813 | ₩18,183 | ₩18,397 | -0.58% | 214.6만 |
|---|
| 2025.10.23 | ₩18,840 | ₩18,960 | ₩18,370 | ₩18,478 | -1.92% | 313.8만 |
|---|
| 2025.10.22 | ₩18,370 | ₩18,706 | ₩18,162 | ₩18,692 | +1.75% | 361.8만 |
|---|
| 2025.10.21 | ₩18,008 | ₩18,424 | ₩17,981 | ₩18,290 | +1.56% | 262.8만 |
|---|
| 2025.10.20 | ₩18,303 | ₩18,679 | ₩17,975 | ₩18,008 | -1.61% | 322.9만 |
|---|
| 2025.10.17 | ₩17,874 | ₩18,397 | ₩17,686 | ₩18,035 | +0.90% | 314.8만 |
|---|
| 2025.10.16 | ₩18,183 | ₩18,491 | ₩17,834 | ₩17,861 | -1.77% | 349.6만 |
|---|
| 2025.10.15 | ₩18,089 | ₩18,491 | ₩17,981 | ₩18,209 | +0.67% | 401.1만 |
|---|
| 2025.10.14 | ₩17,029 | ₩18,196 | ₩16,788 | ₩18,008 | +5.75% | 630.6만 |
|---|
| 2025.10.13 | ₩16,895 | ₩17,324 | ₩16,708 | ₩17,056 | +0.95% | 422.9만 |
|---|
| 2025.10.10 | ₩17,324 | ₩17,485 | ₩16,533 | ₩16,681 | -3.72% | 601.3만 |
|---|