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 | ₩40,468 | ₩40,602 | ₩40,013 | ₩40,120 | -0.86% | 82.2만 |
| 2026.10.08 | ₩40,160 | ₩40,582 | ₩40,096 | ₩40,481 | +0.80% | 107만 |
| 2026.10.07 | ₩40,174 | ₩40,535 | ₩39,679 | ₩40,120 | -0.13% | 180.1만 |
| 2026.10.06 | ₩38,822 | ₩39,297 | ₩38,662 | ₩39,063 | +0.62% | 154.8만 |
| 2026.10.05 | ₩39,465 | ₩39,578 | ₩38,648 | ₩38,702 | -1.93% | 163.7만 |
| 2026.10.02 | ₩39,679 | ₩40,174 | ₩39,478 | ₩39,638 | -0.10% | 121.4만 |
| 2026.10.01 | ₩38,929 | ₩39,959 | ₩38,796 | ₩39,799 | +2.23% | 150만 |
| 2026.09.30 | ₩38,970 | ₩39,850 | ₩38,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,224 |
| +0.65% |
| 169.9만 |
| 2026.09.29 | ₩38,301 | ₩38,729 | ₩36,120 | ₩38,461 | +0.42% | 304만 |
|---|
| 2026.09.28 | ₩40,133 | ₩40,347 | ₩36,842 | ₩37,980 | -5.37% | 496.3만 |
|---|
| 2026.09.25 | ₩39,117 | ₩39,277 | ₩38,796 | ₩39,050 | -0.17% | 98.1만 |
|---|
| 2026.09.24 | ₩40,695 | ₩40,869 | ₩39,237 | ₩39,304 | -3.42% | 181.9만 |
|---|
| 2026.09.23 | ₩40,909 | ₩41,077 | ₩40,147 | ₩40,254 | -1.60% | 125.8만 |
|---|
| 2026.09.22 | ₩40,628 | ₩41,418 | ₩40,080 | ₩40,816 | +0.46% | 174.6만 |
|---|
| 2026.09.21 | ₩40,254 | ₩40,796 | ₩39,959 | ₩40,749 | +1.23% | 83.5만 |
|---|
| 2026.09.18 | ₩40,615 | ₩40,615 | ₩39,933 | ₩40,267 | -0.86% | 187.3만 |
|---|
| 2026.09.17 | ₩39,665 | ₩40,642 | ₩39,205 | ₩40,615 | +2.39% | 148.3만 |
|---|
| 2026.09.16 | ₩39,558 | ₩39,558 | ₩39,065 | ₩39,237 | -0.81% | 74.2만 |
|---|
| 2026.09.15 | ₩39,505 | ₩39,692 | ₩39,197 | ₩39,558 | +0.14% | 72.4만 |
|---|
| 2026.09.14 | ₩39,933 | ₩40,120 | ₩39,357 | ₩39,759 | -0.44% | 96.8만 |
|---|
| 2026.09.11 | ₩39,598 | ₩39,792 | ₩39,317 | ₩39,558 | -0.10% | 68만 |
|---|
| 2026.09.10 | ₩39,652 | ₩39,665 | ₩38,595 | ₩39,424 | -0.57% | 124.6만 |
|---|
| 2026.09.09 | ₩39,846 | ₩40,301 | ₩38,929 | ₩39,304 | -1.36% | 196.2만 |
|---|
| 2026.09.08 | ₩40,388 | ₩40,669 | ₩39,344 | ₩40,240 | -0.36% | 441.9만 |
|---|
| 2026.09.04 | ₩37,204 | ₩38,421 | ₩36,963 | ₩38,234 | +2.77% | 150.6만 |
|---|
| 2026.09.03 | ₩37,498 | ₩37,511 | ₩36,883 | ₩36,909 | -1.57% | 69.5만 |
|---|
| 2026.09.02 | ₩36,294 | ₩37,605 | ₩36,147 | ₩37,485 | +3.28% | 133.2만 |
|---|
| 2026.09.01 | ₩36,602 | ₩36,883 | ₩35,919 | ₩36,133 | -1.28% | 92.3만 |
|---|
| 2026.08.31 | ₩36,802 | ₩37,016 | ₩36,476 | ₩36,655 | -0.40% | 64.6만 |
|---|
| 2026.08.28 | ₩37,659 | ₩37,659 | ₩36,495 | ₩36,709 | -2.52% | 87.1만 |
|---|
| 2026.08.27 | ₩37,230 | ₩37,632 | ₩37,007 | ₩37,351 | +0.32% | 85.2만 |
|---|
| 2026.08.26 | ₩37,351 | ₩37,378 | ₩36,722 | ₩36,976 | -1.00% | 104.1만 |
|---|
| 2026.08.25 | ₩38,073 | ₩38,127 | ₩37,304 | ₩37,565 | -1.34% | 135.7만 |
|---|
| 2026.08.24 | ₩38,046 | ₩38,842 | ₩37,758 | ₩37,966 | -0.21% | 169.9만 |
|---|
| 2026.08.21 | ₩36,789 | ₩38,153 | ₩36,615 | ₩37,792 | +2.73% | 238.8만 |
|---|
| 2026.08.20 | ₩36,722 | ₩36,722 | ₩35,986 | ₩36,334 | -1.06% | 196.7만 |
|---|
| 2026.08.19 | ₩35,853 | ₩36,802 | ₩35,465 | ₩36,669 | +2.28% | 527.8만 |
|---|
| 2026.08.18 | ₩38,963 | ₩39,545 | ₩37,740 | ₩38,113 | -2.18% | 345.5만 |
|---|
| 2026.08.17 | ₩38,568 | ₩39,277 | ₩38,314 | ₩38,541 | -0.07% | 348.5만 |
|---|
| 2026.08.14 | ₩36,455 | ₩37,846 | ₩36,294 | ₩37,645 | +3.27% | 393.4만 |
|---|
| 2026.08.13 | ₩35,344 | ₩36,455 | ₩35,237 | ₩35,879 | +1.51% | 401.6만 |
|---|
| 2026.08.12 | ₩32,976 | ₩33,906 | ₩32,909 | ₩33,806 | +2.52% | 97.4만 |
|---|
| 2026.08.11 | ₩33,485 | ₩33,699 | ₩32,776 | ₩32,816 | -2.00% | 152.8만 |
|---|
| 2026.08.10 | ₩34,996 | ₩35,077 | ₩33,538 | ₩33,725 | -3.63% | 257.5만 |
|---|
| 2026.08.07 | ₩35,331 | ₩36,053 | ₩34,936 | ₩35,986 | +1.86% | 75.9만 |
|---|
| 2026.08.06 | ₩36,000 | ₩36,254 | ₩35,143 | ₩35,291 | -1.97% | 128.1만 |
|---|
| 2026.08.05 | ₩37,150 | ₩37,284 | ₩35,491 | ₩35,558 | -4.29% | 236.4만 |
|---|
| 2026.08.04 | ₩35,251 | ₩36,655 | ₩34,702 | ₩36,508 | +3.57% | 341만 |
|---|
| 2026.08.03 | ₩33,538 | ₩35,050 | ₩33,337 | ₩34,876 | +3.99% | 136.4만 |
|---|
| 2026.07.31 | ₩33,070 | ₩33,786 | ₩32,865 | ₩33,699 | +1.90% | 85.1만 |
|---|
| 2026.07.30 | ₩33,150 | ₩33,297 | ₩32,776 | ₩33,083 | -0.20% | 58.8만 |
|---|
| 2026.07.29 | ₩32,267 | ₩33,324 | ₩32,187 | ₩32,883 | +1.91% | 102.6만 |
|---|
| 2026.07.28 | ₩32,642 | ₩32,876 | ₩32,113 | ₩32,147 | -1.52% | 65.9만 |
|---|
| 2026.07.27 | ₩33,271 | ₩33,271 | ₩32,709 | ₩32,856 | -1.25% | 65.7만 |
|---|
| 2026.07.24 | ₩34,287 | ₩34,448 | ₩33,257 | ₩33,311 | -2.85% | 65.8만 |
|---|
| 2026.07.23 | ₩33,445 | ₩34,261 | ₩33,359 | ₩34,234 | +2.36% | 80.1만 |
|---|
| 2026.07.22 | ₩33,337 | ₩33,625 | ₩33,177 | ₩33,458 | +0.36% | 68.4만 |
|---|
| 2026.07.21 | ₩32,816 | ₩33,371 | ₩32,388 | ₩33,337 | +1.59% | 76.6만 |
|---|
| 2026.07.20 | ₩32,655 | ₩32,742 | ₩32,321 | ₩32,521 | -0.41% | 57.1만 |
|---|
| 2026.07.17 | ₩32,776 | ₩32,776 | ₩32,140 | ₩32,508 | -0.82% | 66.2만 |
|---|
| 2026.07.16 | ₩33,324 | ₩33,445 | ₩32,709 | ₩32,789 | -1.61% | 104.3만 |
|---|
| 2026.07.15 | ₩32,856 | ₩33,491 | ₩32,749 | ₩33,177 | +0.98% | 115.1만 |
|---|
| 2026.07.14 | ₩32,361 | ₩32,709 | ₩31,960 | ₩32,642 | +0.87% | 116.8만 |
|---|
| 2026.07.13 | ₩32,093 | ₩32,107 | ₩31,479 | ₩31,839 | -0.79% | 83.6만 |
|---|
| 2026.07.10 | ₩32,348 | ₩32,521 | ₩31,966 | ₩32,067 | -0.87% | 65.5만 |
|---|
| 2026.07.09 | ₩32,909 | ₩32,929 | ₩32,147 | ₩32,294 | -1.87% | 96.9만 |
|---|
| 2026.07.08 | ₩32,053 | ₩32,990 | ₩31,772 | ₩32,909 | +2.67% | 107.3만 |
|---|
| 2026.07.07 | ₩32,334 | ₩32,575 | ₩31,881 | ₩32,000 | -1.03% | 149.1만 |
|---|
| 2026.07.06 | ₩32,040 | ₩32,709 | ₩31,150 | ₩31,719 | -1.00% | 480.8만 |
|---|
| 2026.07.02 | ₩34,287 | ₩34,501 | ₩33,846 | ₩34,207 | -0.23% | 72.5만 |
|---|
| 2026.07.01 | ₩34,662 | ₩34,715 | ₩33,645 | ₩33,752 | -2.62% | 82.7만 |
|---|
| 2026.06.30 | ₩34,782 | ₩34,876 | ₩34,381 | ₩34,782 | 0.00% | 102.7만 |
|---|
| 2026.06.29 | ₩33,926 | ₩34,796 | ₩33,612 | ₩34,662 | +2.17% | 116.6만 |
|---|
| 2026.06.26 | ₩34,006 | ₩34,394 | ₩33,511 | ₩34,220 | +0.63% | 71.1만 |
|---|
| 2026.06.25 | ₩34,582 | ₩34,675 | ₩33,752 | ₩34,515 | -0.19% | 87.2만 |
|---|
| 2026.06.24 | ₩34,020 | ₩34,314 | ₩33,565 | ₩34,220 | +0.59% | 97.5만 |
|---|
| 2026.06.23 | ₩33,445 | ₩34,528 | ₩33,445 | ₩34,020 | +1.72% | 104.9만 |
|---|
| 2026.06.22 | ₩32,562 | ₩33,913 | ₩32,562 | ₩33,806 | +3.82% | 153.2만 |
|---|
| 2026.06.18 | ₩32,240 | ₩32,789 | ₩32,107 | ₩32,562 | +1.00% | 99.4만 |
|---|
| 2026.06.17 | ₩32,642 | ₩33,070 | ₩32,053 | ₩32,080 | -1.72% | 96.2만 |
|---|
| 2026.06.16 | ₩33,030 | ₩33,177 | ₩32,562 | ₩32,722 | -0.93% | 103.6만 |
|---|
| 2026.06.15 | ₩34,448 | ₩34,689 | ₩33,311 | ₩33,337 | -3.22% | 173.6만 |
|---|
| 2026.06.12 | ₩34,689 | ₩35,117 | ₩34,582 | ₩35,090 | +1.16% | 88.6만 |
|---|
| 2026.06.11 | ₩34,113 | ₩34,756 | ₩34,060 | ₩34,662 | +1.61% | 117만 |
|---|
| 2026.06.10 | ₩34,354 | ₩34,448 | ₩33,846 | ₩33,886 | -1.36% | 91.3만 |
|---|
| 2026.06.09 | ₩34,381 | ₩34,501 | ₩33,699 | ₩34,113 | -0.78% | 98.1만 |
|---|
| 2026.06.08 | ₩34,087 | ₩34,421 | ₩33,565 | ₩34,194 | +0.31% | 66.3만 |
|---|
| 2026.06.05 | ₩34,033 | ₩34,990 | ₩33,297 | ₩33,766 | -0.79% | 121.1만 |
|---|
| 2026.06.04 | ₩32,776 | ₩34,234 | ₩32,762 | ₩34,047 | +3.88% | 109.5만 |
|---|
| 2026.06.03 | ₩33,578 | ₩33,803 | ₩32,669 | ₩32,776 | -2.39% | 74만 |
|---|
| 2026.06.02 | ₩33,445 | ₩33,812 | ₩33,204 | ₩33,725 | +0.84% | 138.2만 |
|---|
| 2026.06.01 | ₩31,424 | ₩33,224 | ₩31,384 | ₩33,070 | +5.24% | 155.3만 |
|---|
| 2026.05.29 | ₩32,240 | ₩32,267 | ₩30,675 | ₩31,424 | -2.53% | 267.4만 |
|---|
| 2026.05.28 | ₩33,445 | ₩33,458 | ₩32,254 | ₩32,361 | -3.24% | 140.4만 |
|---|
| 2026.05.27 | ₩33,725 | ₩33,751 | ₩33,498 | ₩33,632 | -0.28% | 72.5만 |
|---|
| 2026.05.26 | ₩33,792 | ₩33,926 | ₩33,602 | ₩33,779 | -0.04% | 79.3만 |
|---|
| 2026.05.22 | ₩33,605 | ₩33,766 | ₩33,505 | ₩33,766 | +0.48% | 66.1만 |
|---|
| 2026.05.21 | ₩33,578 | ₩33,873 | ₩33,552 | ₩33,632 | +0.16% | 66.6만 |
|---|
| 2026.05.20 | ₩33,592 | ₩33,980 | ₩33,113 | ₩33,659 | +0.20% | 132.4만 |
|---|
| 2026.05.19 | ₩34,434 | ₩34,448 | ₩34,113 | ₩34,180 | -0.74% | 78만 |
|---|
| 2026.05.18 | ₩34,622 | ₩34,742 | ₩34,211 | ₩34,301 | -0.93% | 90.7만 |
|---|
| 2026.05.15 | ₩34,341 | ₩34,521 | ₩34,033 | ₩34,207 | -0.39% | 64.6만 |
|---|
| 2026.05.14 | ₩34,555 | ₩34,753 | ₩34,220 | ₩34,354 | -0.58% | 85.1만 |
|---|
| 2026.05.13 | ₩34,582 | ₩34,849 | ₩34,381 | ₩34,448 | -0.39% | 107.5만 |
|---|
| 2026.05.12 | ₩34,327 | ₩34,802 | ₩34,247 | ₩34,448 | +0.35% | 171.3만 |
|---|
| 2026.05.11 | ₩35,598 | ₩35,906 | ₩35,331 | ₩35,411 | -0.53% | 78.6만 |
|---|
| 2026.05.08 | ₩35,197 | ₩35,893 | ₩35,197 | ₩35,598 | +1.14% | 86만 |
|---|
| 2026.05.07 | ₩37,204 | ₩37,204 | ₩34,903 | ₩34,903 | -6.18% | 210.8만 |
|---|
| 2026.05.06 | ₩36,401 | ₩37,632 | ₩35,719 | ₩37,244 | +2.32% | 337.5만 |
|---|
| 2026.05.05 | ₩34,675 | ₩39,197 | ₩34,180 | ₩38,194 | +10.15% | 848만 |
|---|
| 2026.05.04 | ₩35,117 | ₩35,157 | ₩34,796 | ₩34,876 | -0.69% | 78.2만 |
|---|
| 2026.05.01 | ₩36,013 | ₩36,107 | ₩35,157 | ₩35,157 | -2.38% | 104.6만 |
|---|
| 2026.04.30 | ₩34,929 | ₩35,384 | ₩34,849 | ₩35,371 | +1.26% | 88.7만 |
|---|
| 2026.04.29 | ₩34,849 | ₩34,873 | ₩34,381 | ₩34,796 | -0.15% | 93.3만 |
|---|
| 2026.04.28 | ₩34,983 | ₩34,983 | ₩34,475 | ₩34,849 | -0.38% | 92.6만 |
|---|
| 2026.04.27 | ₩34,769 | ₩34,983 | ₩34,769 | ₩34,903 | +0.38% | 93만 |
|---|
| 2026.04.24 | ₩34,916 | ₩34,990 | ₩34,675 | ₩34,689 | -0.65% | 85.5만 |
|---|
| 2026.04.23 | ₩35,384 | ₩35,485 | ₩34,715 | ₩34,889 | -1.40% | 98.9만 |
|---|
| 2026.04.22 | ₩35,424 | ₩35,518 | ₩35,063 | ₩35,331 | -0.26% | 106.3만 |
|---|
| 2026.04.21 | ₩35,558 | ₩35,839 | ₩34,990 | ₩35,103 | -1.28% | 106.7만 |
|---|
| 2026.04.20 | ₩35,986 | ₩36,120 | ₩35,411 | ₩35,531 | -1.26% | 111.2만 |
|---|
| 2026.04.17 | ₩35,960 | ₩36,481 | ₩35,946 | ₩36,133 | +0.48% | 127.6만 |
|---|
| 2026.04.16 | ₩35,986 | ₩36,227 | ₩35,786 | ₩36,053 | +0.19% | 162.6만 |
|---|
| 2026.04.15 | ₩35,451 | ₩35,772 | ₩35,384 | ₩35,719 | +0.75% | 104.3만 |
|---|
| 2026.04.14 | ₩35,451 | ₩35,679 | ₩35,224 | ₩35,304 | -0.42% | 125.7만 |
|---|
| 2026.04.13 | ₩35,184 | ₩35,491 | ₩35,103 | ₩35,491 | +0.87% | 91.8만 |
|---|
| 2026.04.10 | ₩35,050 | ₩35,331 | ₩34,936 | ₩35,304 | +0.73% | 89.6만 |
|---|
| 2026.04.09 | ₩35,398 | ₩35,705 | ₩35,090 | ₩35,317 | -0.23% | 103.2만 |
|---|
| 2026.04.08 | ₩35,960 | ₩35,960 | ₩35,184 | ₩35,384 | -1.60% | 154.5만 |
|---|
| 2026.04.07 | ₩35,130 | ₩35,291 | ₩34,863 | ₩35,184 | +0.15% | 126.4만 |
|---|
| 2026.04.06 | ₩35,371 | ₩35,505 | ₩34,782 | ₩35,184 | -0.53% | 129.7만 |
|---|
| 2026.04.02 | ₩34,501 | ₩35,498 | ₩34,475 | ₩35,184 | +1.98% | 141.5만 |
|---|
| 2026.04.01 | ₩35,451 | ₩35,598 | ₩34,675 | ₩34,715 | -2.08% | 189.3만 |
|---|
| 2026.03.31 | ₩34,822 | ₩35,438 | ₩34,809 | ₩35,251 | +1.23% | 152.2만 |
|---|
| 2026.03.30 | ₩34,983 | ₩35,277 | ₩34,515 | ₩34,622 | -1.03% | 148.7만 |
|---|
| 2026.03.27 | ₩34,943 | ₩35,157 | ₩34,702 | ₩35,036 | +0.27% | 162.1만 |
|---|
| 2026.03.26 | ₩35,719 | ₩35,960 | ₩35,090 | ₩35,117 | -1.69% | 166.6만 |
|---|
| 2026.03.25 | ₩35,358 | ₩35,438 | ₩34,940 | ₩35,371 | +0.04% | 130.4만 |
|---|
| 2026.03.24 | ₩34,702 | ₩35,465 | ₩34,689 | ₩35,398 | +2.00% | 180.1만 |
|---|
| 2026.03.23 | ₩34,996 | ₩35,344 | ₩34,649 | ₩34,675 | -0.92% | 190.6만 |
|---|
| 2026.03.20 | ₩35,143 | ₩35,251 | ₩34,481 | ₩34,622 | -1.48% | 268.3만 |
|---|
| 2026.03.19 | ₩35,799 | ₩36,749 | ₩35,799 | ₩36,067 | +0.75% | 250.6만 |
|---|
| 2026.03.18 | ₩36,856 | ₩37,230 | ₩36,267 | ₩36,307 | -1.49% | 177.3만 |
|---|
| 2026.03.17 | ₩35,732 | ₩36,709 | ₩35,585 | ₩36,669 | +2.62% | 175.4만 |
|---|
| 2026.03.16 | ₩36,067 | ₩36,321 | ₩35,251 | ₩35,745 | -0.89% | 310.7만 |
|---|
| 2026.03.13 | ₩36,762 | ₩36,990 | ₩36,013 | ₩36,107 | -1.78% | 172.5만 |
|---|
| 2026.03.12 | ₩37,257 | ₩37,391 | ₩36,261 | ₩36,388 | -2.33% | 331.6만 |
|---|
| 2026.03.11 | ₩38,127 | ₩38,394 | ₩37,391 | ₩37,551 | -1.51% | 260만 |
|---|
| 2026.03.10 | ₩38,970 | ₩39,010 | ₩38,314 | ₩38,689 | -0.72% | 162.1만 |
|---|
| 2026.03.09 | ₩36,602 | ₩38,970 | ₩36,562 | ₩38,943 | +6.40% | 282.6만 |
|---|
| 2026.03.06 | ₩37,458 | ₩37,953 | ₩37,190 | ₩37,204 | -0.68% | 184.3만 |
|---|
| 2026.03.05 | ₩38,261 | ₩38,475 | ₩37,645 | ₩38,046 | -0.56% | 162.7만 |
|---|
| 2026.03.04 | ₩37,565 | ₩38,608 | ₩37,444 | ₩38,595 | +2.74% | 244.9만 |
|---|
| 2026.03.03 | ₩38,060 | ₩38,153 | ₩36,936 | ₩37,337 | -1.90% | 329.4만 |
|---|
| 2026.03.02 | ₩38,287 | ₩38,702 | ₩37,807 | ₩38,568 | +0.73% | 274.4만 |
|---|
| 2026.02.27 | ₩38,635 | ₩38,769 | ₩38,361 | ₩38,568 | -0.17% | 227.4만 |
|---|
| 2026.02.26 | ₩38,796 | ₩39,023 | ₩38,488 | ₩38,608 | -0.48% | 156만 |
|---|
| 2026.02.25 | ₩38,903 | ₩39,123 | ₩38,414 | ₩39,063 | +0.41% | 210.1만 |
|---|
| 2026.02.24 | ₩38,863 | ₩39,070 | ₩38,608 | ₩38,903 | +0.10% | 416.4만 |
|---|
| 2026.02.23 | ₩38,635 | ₩38,796 | ₩38,033 | ₩38,341 | -0.76% | 378.1만 |
|---|
| 2026.02.20 | ₩38,863 | ₩39,244 | ₩38,207 | ₩39,157 | +0.76% | 346.8만 |
|---|
| 2026.02.19 | ₩38,515 | ₩39,036 | ₩37,966 | ₩39,036 | +1.35% | 519.4만 |
|---|
| 2026.02.18 | ₩37,672 | ₩39,036 | ₩37,418 | ₩38,836 | +3.09% | 1806.6만 |
|---|
| 2026.02.17 | ₩40,093 | ₩40,093 | ₩36,896 | ₩37,257 | -7.07% | 3962.5만 |
|---|
| 2026.02.13 | ₩27,746 | ₩29,725 | ₩27,598 | ₩29,699 | +7.04% | 205만 |
|---|
| 2026.02.12 | ₩29,137 | ₩29,230 | ₩27,532 | ₩28,334 | -2.75% | 200.9만 |
|---|
| 2026.02.11 | ₩27,919 | ₩28,361 | ₩27,705 | ₩28,281 | +1.29% | 105만 |
|---|
| 2026.02.10 | ₩28,254 | ₩28,602 | ₩27,532 | ₩27,732 | -1.85% | 215만 |
|---|
| 2026.02.09 | ₩27,772 | ₩28,836 | ₩27,491 | ₩28,388 | +2.22% | 206.1만 |
|---|
| 2026.02.06 | ₩27,210 | ₩27,866 | ₩26,996 | ₩27,665 | +1.67% | 227만 |
|---|
| 2026.02.05 | ₩27,692 | ₩27,893 | ₩26,849 | ₩27,197 | -1.79% | 386.9만 |
|---|
| 2026.02.04 | ₩28,963 | ₩29,455 | ₩28,274 | ₩28,802 | -0.55% | 188만 |
|---|
| 2026.02.03 | ₩30,167 | ₩30,247 | ₩28,455 | ₩29,110 | -3.50% | 308.2만 |
|---|
| 2026.02.02 | ₩29,364 | ₩30,020 | ₩28,602 | ₩30,006 | +2.19% | 292.2만 |
|---|
| 2026.01.30 | ₩30,394 | ₩30,702 | ₩29,324 | ₩29,471 | -3.04% | 311.5만 |
|---|
| 2026.01.29 | ₩31,371 | ₩31,625 | ₩30,301 | ₩31,010 | -1.15% | 232.4만 |
|---|
| 2026.01.28 | ₩30,220 | ₩31,438 | ₩30,113 | ₩31,090 | +2.88% | 277.5만 |
|---|
| 2026.01.27 | ₩31,090 | ₩31,317 | ₩30,254 | ₩30,394 | -2.24% | 303만 |
|---|
| 2026.01.26 | ₩29,966 | ₩31,057 | ₩29,739 | ₩30,715 | +2.50% | 393.6만 |
|---|
| 2026.01.23 | ₩29,685 | ₩30,769 | ₩29,545 | ₩29,565 | -0.41% | 204.8만 |
|---|
| 2026.01.22 | ₩29,779 | ₩30,381 | ₩29,451 | ₩29,511 | -0.90% | 244만 |
|---|
| 2026.01.21 | ₩28,802 | ₩30,400 | ₩28,802 | ₩30,060 | +4.37% | 371.5만 |
|---|
| 2026.01.20 | ₩29,030 | ₩29,083 | ₩28,187 | ₩28,802 | -0.78% | 436.8만 |
|---|
| 2026.01.16 | ₩29,806 | ₩30,073 | ₩28,401 | ₩28,575 | -4.13% | 365.9만 |
|---|
| 2026.01.15 | ₩29,565 | ₩30,675 | ₩29,164 | ₩30,368 | +2.71% | 425.4만 |
|---|
| 2026.01.14 | ₩29,338 | ₩30,555 | ₩29,097 | ₩30,408 | +3.65% | 388.9만 |
|---|
| 2026.01.13 | ₩31,264 | ₩31,438 | ₩28,709 | ₩28,856 | -7.70% | 425.1만 |
|---|
| 2026.01.12 | ₩29,859 | ₩32,729 | ₩29,859 | ₩31,130 | +4.26% | 613.6만 |
|---|
| 2026.01.09 | ₩30,120 | ₩30,184 | ₩29,204 | ₩29,966 | -0.51% | 327.4만 |
|---|
| 2026.01.08 | ₩29,899 | ₩30,287 | ₩29,899 | ₩30,100 | +0.67% | 209.1만 |
|---|
| 2026.01.07 | ₩29,592 | ₩30,100 | ₩29,271 | ₩29,899 | +1.04% | 317.9만 |
|---|
| 2026.01.06 | ₩27,973 | ₩30,033 | ₩27,960 | ₩29,832 | +6.65% | 607.2만 |
|---|
| 2026.01.05 | ₩29,030 | ₩29,237 | ₩26,891 | ₩27,986 | -3.59% | 765.6만 |
|---|
| 2026.01.02 | ₩28,990 | ₩29,699 | ₩28,548 | ₩29,311 | +1.11% | 414.9만 |
|---|
| 2025.12.31 | ₩28,227 | ₩28,642 | ₩27,668 | ₩28,401 | +0.62% | 326.7만 |
|---|
| 2025.12.30 | ₩28,348 | ₩28,548 | ₩28,067 | ₩28,107 | -0.85% | 277.2만 |
|---|
| 2025.12.29 | ₩28,294 | ₩28,642 | ₩27,893 | ₩28,374 | +0.28% | 348.1만 |
|---|
| 2025.12.26 | ₩28,321 | ₩28,776 | ₩27,692 | ₩28,562 | +0.85% | 297만 |
|---|
| 2025.12.24 | ₩28,107 | ₩28,428 | ₩27,707 | ₩28,187 | +0.29% | 202.4만 |
|---|
| 2025.12.23 | ₩28,481 | ₩29,618 | ₩27,719 | ₩28,134 | -1.22% | 964.6만 |
|---|
| 2025.12.22 | ₩25,886 | ₩26,943 | ₩25,819 | ₩26,595 | +2.74% | 409.5만 |
|---|
| 2025.12.19 | ₩26,060 | ₩26,154 | ₩25,418 | ₩25,739 | -1.23% | 306.3만 |
|---|
| 2025.12.18 | ₩26,595 | ₩26,996 | ₩25,752 | ₩25,752 | -3.17% | 318.3만 |
|---|
| 2025.12.17 | ₩27,491 | ₩27,893 | ₩25,980 | ₩26,167 | -4.82% | 488.8만 |
|---|
| 2025.12.16 | ₩27,251 | ₩28,093 | ₩26,568 | ₩26,782 | -1.72% | 457.1만 |
|---|
| 2025.12.15 | ₩26,207 | ₩27,304 | ₩25,980 | ₩27,291 | +4.13% | 621.6만 |
|---|
| 2025.12.12 | ₩26,421 | ₩26,622 | ₩24,832 | ₩25,097 | -5.01% | 428.2만 |
|---|
| 2025.12.11 | ₩26,568 | ₩26,729 | ₩26,113 | ₩26,528 | -0.15% | 263.6만 |
|---|
| 2025.12.10 | ₩26,796 | ₩27,057 | ₩26,515 | ₩26,542 | -0.95% | 235.7만 |
|---|
| 2025.12.09 | ₩26,889 | ₩27,331 | ₩26,519 | ₩26,582 | -1.14% | 367만 |
|---|
| 2025.12.08 | ₩26,849 | ₩27,692 | ₩26,782 | ₩26,863 | +0.05% | 381.8만 |
|---|
| 2025.12.05 | ₩27,532 | ₩27,558 | ₩26,515 | ₩26,796 | -2.67% | 487.3만 |
|---|
| 2025.12.04 | ₩27,692 | ₩28,093 | ₩27,264 | ₩27,291 | -1.45% | 735.7만 |
|---|
| 2025.12.03 | ₩26,006 | ₩26,669 | ₩25,297 | ₩26,582 | +2.21% | 399.2만 |
|---|
| 2025.12.02 | ₩25,699 | ₩26,602 | ₩25,177 | ₩26,220 | +2.03% | 582.3만 |
|---|
| 2025.12.01 | ₩26,675 | ₩27,063 | ₩25,445 | ₩25,819 | -3.21% | 557.5만 |
|---|
| 2025.11.28 | ₩26,622 | ₩27,558 | ₩26,500 | ₩27,304 | +2.56% | 435.2만 |
|---|
| 2025.11.26 | ₩26,287 | ₩27,157 | ₩26,060 | ₩26,354 | +0.25% | 975.6만 |
|---|
| 2025.11.25 | ₩24,562 | ₩26,167 | ₩24,147 | ₩26,100 | +6.26% | 1628만 |
|---|
| 2025.11.24 | ₩22,742 | ₩23,264 | ₩22,742 | ₩22,970 | +1.00% | 494.9만 |
|---|
| 2025.11.21 | ₩22,154 | ₩23,063 | ₩22,006 | ₩22,608 | +2.05% | 563.4만 |
|---|
| 2025.11.20 | ₩22,100 | ₩23,532 | ₩21,752 | ₩22,408 | +1.39% | 766.1만 |
|---|
| 2025.11.19 | ₩23,037 | ₩23,083 | ₩21,953 | ₩22,408 | -2.73% | 438만 |
|---|
| 2025.11.18 | ₩22,127 | ₩22,756 | ₩21,578 | ₩22,729 | +2.72% | 479.8만 |
|---|
| 2025.11.17 | ₩22,127 | ₩23,411 | ₩22,127 | ₩22,756 | +2.84% | 1093만 |
|---|
| 2025.11.14 | ₩21,124 | ₩21,806 | ₩20,468 | ₩21,431 | +1.46% | 451만 |
|---|
| 2025.11.13 | ₩20,990 | ₩22,047 | ₩20,990 | ₩21,418 | +2.04% | 793.2만 |
|---|
| 2025.11.12 | ₩20,762 | ₩21,081 | ₩20,749 | ₩21,003 | +1.16% | 455.8만 |
|---|
| 2025.11.11 | ₩20,207 | ₩20,757 | ₩19,826 | ₩20,615 | +2.02% | 510.7만 |
|---|
| 2025.11.10 | ₩20,334 | ₩20,635 | ₩19,973 | ₩20,401 | +0.33% | 546.8만 |
|---|
| 2025.11.07 | ₩19,277 | ₩19,786 | ₩18,983 | ₩19,705 | +2.22% | 285.4만 |
|---|
| 2025.11.06 | ₩20,160 | ₩20,682 | ₩19,565 | ₩19,612 | -2.72% | 422.2만 |
|---|
| 2025.11.05 | ₩19,545 | ₩20,388 | ₩19,532 | ₩20,214 | +3.42% | 295.8만 |
|---|
| 2025.11.04 | ₩20,067 | ₩20,147 | ₩19,103 | ₩19,197 | -4.33% | 415.1만 |
|---|
| 2025.11.03 | ₩20,669 | ₩20,903 | ₩20,241 | ₩20,495 | -0.84% | 368.5만 |
|---|
| 2025.10.31 | ₩19,585 | ₩20,736 | ₩19,465 | ₩20,575 | +5.05% | 406.6만 |
|---|
| 2025.10.30 | ₩19,813 | ₩19,940 | ₩19,474 | ₩19,705 | -0.54% | 321.7만 |
|---|
| 2025.10.29 | ₩20,174 | ₩20,495 | ₩20,093 | ₩20,227 | +0.27% | 486.8만 |
|---|
| 2025.10.28 | ₩19,879 | ₩20,468 | ₩19,759 | ₩19,839 | -0.20% | 575.5만 |
|---|
| 2025.10.27 | ₩18,642 | ₩19,465 | ₩18,642 | ₩19,197 | +2.98% | 565.5만 |
|---|
| 2025.10.24 | ₩18,461 | ₩18,769 | ₩18,140 | ₩18,354 | -0.58% | 214.6만 |
|---|
| 2025.10.23 | ₩18,796 | ₩18,916 | ₩18,328 | ₩18,435 | -1.92% | 313.8만 |
|---|
| 2025.10.22 | ₩18,328 | ₩18,662 | ₩18,120 | ₩18,649 | +1.75% | 361.8만 |
|---|
| 2025.10.21 | ₩17,966 | ₩18,381 | ₩17,940 | ₩18,247 | +1.56% | 262.8만 |
|---|
| 2025.10.20 | ₩18,261 | ₩18,635 | ₩17,933 | ₩17,966 | -1.61% | 322.9만 |
|---|
| 2025.10.17 | ₩17,833 | ₩18,354 | ₩17,645 | ₩17,993 | +0.90% | 314.8만 |
|---|
| 2025.10.16 | ₩18,140 | ₩18,448 | ₩17,792 | ₩17,819 | -1.77% | 349.6만 |
|---|
| 2025.10.15 | ₩18,047 | ₩18,448 | ₩17,940 | ₩18,167 | +0.67% | 401.1만 |
|---|
| 2025.10.14 | ₩16,990 | ₩18,154 | ₩16,749 | ₩17,966 | +5.75% | 630.6만 |
|---|
| 2025.10.13 | ₩16,856 | ₩17,284 | ₩16,669 | ₩17,017 | +0.95% | 422.9만 |
|---|
| 2025.10.10 | ₩17,284 | ₩17,445 | ₩16,495 | ₩16,642 | -3.72% | 601.3만 |
|---|