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 | ₩40,379 | ₩40,512 | ₩39,925 | ₩40,032 | -0.86% | 82.2만 |
| 2026.10.08 | ₩40,072 | ₩40,492 | ₩40,008 | ₩40,392 | +0.80% | 107만 |
| 2026.10.07 | ₩40,085 | ₩40,445 | ₩39,591 | ₩40,032 | -0.13% | 180.1만 |
| 2026.10.06 | ₩38,737 | ₩39,211 | ₩38,577 | ₩38,977 | +0.62% | 154.8만 |
| 2026.10.05 | ₩39,377 | ₩39,491 | ₩38,563 | ₩38,617 | -1.93% | 163.7만 |
| 2026.10.02 | ₩39,591 | ₩40,085 | ₩39,391 | ₩39,551 | -0.10% | 121.4만 |
| 2026.10.01 | ₩38,844 | ₩39,871 | ₩38,710 | ₩39,711 | +2.23% | 150만 |
| 2026.09.30 | ₩38,884 | ₩39,762 | ₩38,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,137 |
| +0.65% |
| 169.9만 |
| 2026.09.29 | ₩38,216 | ₩38,643 | ₩36,040 | ₩38,376 | +0.42% | 304만 |
|---|
| 2026.09.28 | ₩40,045 | ₩40,258 | ₩36,761 | ₩37,896 | -5.37% | 496.3만 |
|---|
| 2026.09.25 | ₩39,030 | ₩39,191 | ₩38,710 | ₩38,964 | -0.17% | 98.1만 |
|---|
| 2026.09.24 | ₩40,606 | ₩40,779 | ₩39,151 | ₩39,217 | -3.42% | 181.9만 |
|---|
| 2026.09.23 | ₩40,819 | ₩40,986 | ₩40,058 | ₩40,165 | -1.60% | 125.8만 |
|---|
| 2026.09.22 | ₩40,539 | ₩41,326 | ₩39,992 | ₩40,726 | +0.46% | 174.6만 |
|---|
| 2026.09.21 | ₩40,165 | ₩40,706 | ₩39,871 | ₩40,659 | +1.23% | 83.5만 |
|---|
| 2026.09.18 | ₩40,525 | ₩40,525 | ₩39,845 | ₩40,178 | -0.86% | 187.3만 |
|---|
| 2026.09.17 | ₩39,578 | ₩40,552 | ₩39,119 | ₩40,525 | +2.39% | 148.3만 |
|---|
| 2026.09.16 | ₩39,471 | ₩39,471 | ₩38,978 | ₩39,151 | -0.81% | 74.2만 |
|---|
| 2026.09.15 | ₩39,418 | ₩39,604 | ₩39,111 | ₩39,471 | +0.14% | 72.4만 |
|---|
| 2026.09.14 | ₩39,845 | ₩40,032 | ₩39,271 | ₩39,671 | -0.44% | 96.8만 |
|---|
| 2026.09.11 | ₩39,511 | ₩39,705 | ₩39,231 | ₩39,471 | -0.10% | 68만 |
|---|
| 2026.09.10 | ₩39,564 | ₩39,578 | ₩38,510 | ₩39,337 | -0.57% | 124.6만 |
|---|
| 2026.09.09 | ₩39,758 | ₩40,212 | ₩38,844 | ₩39,217 | -1.36% | 196.2만 |
|---|
| 2026.09.08 | ₩40,299 | ₩40,579 | ₩39,257 | ₩40,152 | -0.36% | 441.9만 |
|---|
| 2026.09.04 | ₩37,122 | ₩38,336 | ₩36,881 | ₩38,149 | +2.77% | 150.6만 |
|---|
| 2026.09.03 | ₩37,415 | ₩37,429 | ₩36,801 | ₩36,828 | -1.57% | 69.5만 |
|---|
| 2026.09.02 | ₩36,214 | ₩37,522 | ₩36,067 | ₩37,402 | +3.28% | 133.2만 |
|---|
| 2026.09.01 | ₩36,521 | ₩36,801 | ₩35,840 | ₩36,054 | -1.28% | 92.3만 |
|---|
| 2026.08.31 | ₩36,721 | ₩36,935 | ₩36,395 | ₩36,574 | -0.40% | 64.6만 |
|---|
| 2026.08.28 | ₩37,575 | ₩37,575 | ₩36,414 | ₩36,628 | -2.52% | 87.1만 |
|---|
| 2026.08.27 | ₩37,148 | ₩37,549 | ₩36,925 | ₩37,268 | +0.32% | 85.2만 |
|---|
| 2026.08.26 | ₩37,268 | ₩37,295 | ₩36,641 | ₩36,895 | -1.00% | 104.1만 |
|---|
| 2026.08.25 | ₩37,989 | ₩38,043 | ₩37,222 | ₩37,482 | -1.34% | 135.7만 |
|---|
| 2026.08.24 | ₩37,963 | ₩38,757 | ₩37,674 | ₩37,882 | -0.21% | 169.9만 |
|---|
| 2026.08.21 | ₩36,708 | ₩38,069 | ₩36,534 | ₩37,709 | +2.73% | 238.8만 |
|---|
| 2026.08.20 | ₩36,641 | ₩36,641 | ₩35,907 | ₩36,254 | -1.06% | 196.7만 |
|---|
| 2026.08.19 | ₩35,773 | ₩36,721 | ₩35,386 | ₩36,588 | +2.28% | 527.8만 |
|---|
| 2026.08.18 | ₩38,877 | ₩39,458 | ₩37,657 | ₩38,029 | -2.18% | 345.5만 |
|---|
| 2026.08.17 | ₩38,483 | ₩39,191 | ₩38,230 | ₩38,456 | -0.07% | 348.5만 |
|---|
| 2026.08.14 | ₩36,374 | ₩37,762 | ₩36,214 | ₩37,562 | +3.27% | 393.4만 |
|---|
| 2026.08.13 | ₩35,266 | ₩36,374 | ₩35,159 | ₩35,800 | +1.51% | 401.6만 |
|---|
| 2026.08.12 | ₩32,904 | ₩33,831 | ₩32,837 | ₩33,731 | +2.52% | 97.4만 |
|---|
| 2026.08.11 | ₩33,411 | ₩33,624 | ₩32,703 | ₩32,743 | -2.00% | 152.8만 |
|---|
| 2026.08.10 | ₩34,919 | ₩34,999 | ₩33,464 | ₩33,651 | -3.63% | 257.5만 |
|---|
| 2026.08.07 | ₩35,253 | ₩35,974 | ₩34,859 | ₩35,907 | +1.86% | 75.9만 |
|---|
| 2026.08.06 | ₩35,920 | ₩36,174 | ₩35,066 | ₩35,213 | -1.97% | 128.1만 |
|---|
| 2026.08.05 | ₩37,068 | ₩37,202 | ₩35,413 | ₩35,480 | -4.29% | 236.4만 |
|---|
| 2026.08.04 | ₩35,173 | ₩36,574 | ₩34,625 | ₩36,428 | +3.57% | 341만 |
|---|
| 2026.08.03 | ₩33,464 | ₩34,973 | ₩33,264 | ₩34,799 | +3.99% | 136.4만 |
|---|
| 2026.07.31 | ₩32,997 | ₩33,711 | ₩32,793 | ₩33,624 | +1.90% | 85.1만 |
|---|
| 2026.07.30 | ₩33,077 | ₩33,224 | ₩32,703 | ₩33,010 | -0.20% | 58.8만 |
|---|
| 2026.07.29 | ₩32,196 | ₩33,251 | ₩32,116 | ₩32,810 | +1.91% | 102.6만 |
|---|
| 2026.07.28 | ₩32,570 | ₩32,803 | ₩32,043 | ₩32,076 | -1.52% | 65.9만 |
|---|
| 2026.07.27 | ₩33,197 | ₩33,197 | ₩32,637 | ₩32,783 | -1.25% | 65.7만 |
|---|
| 2026.07.24 | ₩34,212 | ₩34,372 | ₩33,184 | ₩33,237 | -2.85% | 65.8만 |
|---|
| 2026.07.23 | ₩33,371 | ₩34,185 | ₩33,285 | ₩34,158 | +2.36% | 80.1만 |
|---|
| 2026.07.22 | ₩33,264 | ₩33,551 | ₩33,104 | ₩33,384 | +0.36% | 68.4만 |
|---|
| 2026.07.21 | ₩32,743 | ₩33,297 | ₩32,316 | ₩33,264 | +1.59% | 76.6만 |
|---|
| 2026.07.20 | ₩32,583 | ₩32,670 | ₩32,249 | ₩32,450 | -0.41% | 57.1만 |
|---|
| 2026.07.17 | ₩32,703 | ₩32,703 | ₩32,069 | ₩32,436 | -0.82% | 66.2만 |
|---|
| 2026.07.16 | ₩33,251 | ₩33,371 | ₩32,637 | ₩32,717 | -1.61% | 104.3만 |
|---|
| 2026.07.15 | ₩32,783 | ₩33,417 | ₩32,677 | ₩33,104 | +0.98% | 115.1만 |
|---|
| 2026.07.14 | ₩32,290 | ₩32,637 | ₩31,889 | ₩32,570 | +0.87% | 116.8만 |
|---|
| 2026.07.13 | ₩32,023 | ₩32,036 | ₩31,410 | ₩31,769 | -0.79% | 83.6만 |
|---|
| 2026.07.10 | ₩32,276 | ₩32,450 | ₩31,896 | ₩31,996 | -0.87% | 65.5만 |
|---|
| 2026.07.09 | ₩32,837 | ₩32,857 | ₩32,076 | ₩32,223 | -1.87% | 96.9만 |
|---|
| 2026.07.08 | ₩31,983 | ₩32,917 | ₩31,702 | ₩32,837 | +2.67% | 107.3만 |
|---|
| 2026.07.07 | ₩32,263 | ₩32,503 | ₩31,810 | ₩31,929 | -1.03% | 149.1만 |
|---|
| 2026.07.06 | ₩31,969 | ₩32,637 | ₩31,082 | ₩31,649 | -1.00% | 480.8만 |
|---|
| 2026.07.02 | ₩34,212 | ₩34,425 | ₩33,771 | ₩34,132 | -0.23% | 72.5만 |
|---|
| 2026.07.01 | ₩34,585 | ₩34,639 | ₩33,571 | ₩33,678 | -2.62% | 82.7만 |
|---|
| 2026.06.30 | ₩34,706 | ₩34,799 | ₩34,305 | ₩34,706 | 0.00% | 102.7만 |
|---|
| 2026.06.29 | ₩33,851 | ₩34,719 | ₩33,538 | ₩34,585 | +2.17% | 116.6만 |
|---|
| 2026.06.26 | ₩33,931 | ₩34,318 | ₩33,437 | ₩34,145 | +0.63% | 71.1만 |
|---|
| 2026.06.25 | ₩34,505 | ₩34,599 | ₩33,678 | ₩34,439 | -0.19% | 87.2만 |
|---|
| 2026.06.24 | ₩33,945 | ₩34,238 | ₩33,491 | ₩34,145 | +0.59% | 97.5만 |
|---|
| 2026.06.23 | ₩33,371 | ₩34,452 | ₩33,371 | ₩33,945 | +1.72% | 104.9만 |
|---|
| 2026.06.22 | ₩32,490 | ₩33,838 | ₩32,490 | ₩33,731 | +3.82% | 153.2만 |
|---|
| 2026.06.18 | ₩32,169 | ₩32,717 | ₩32,036 | ₩32,490 | +1.00% | 99.4만 |
|---|
| 2026.06.17 | ₩32,570 | ₩32,997 | ₩31,983 | ₩32,009 | -1.72% | 96.2만 |
|---|
| 2026.06.16 | ₩32,957 | ₩33,104 | ₩32,490 | ₩32,650 | -0.93% | 103.6만 |
|---|
| 2026.06.15 | ₩34,372 | ₩34,612 | ₩33,237 | ₩33,264 | -3.22% | 173.6만 |
|---|
| 2026.06.12 | ₩34,612 | ₩35,039 | ₩34,505 | ₩35,013 | +1.16% | 88.6만 |
|---|
| 2026.06.11 | ₩34,038 | ₩34,679 | ₩33,985 | ₩34,585 | +1.61% | 117만 |
|---|
| 2026.06.10 | ₩34,278 | ₩34,372 | ₩33,771 | ₩33,811 | -1.36% | 91.3만 |
|---|
| 2026.06.09 | ₩34,305 | ₩34,425 | ₩33,624 | ₩34,038 | -0.78% | 98.1만 |
|---|
| 2026.06.08 | ₩34,011 | ₩34,345 | ₩33,491 | ₩34,118 | +0.31% | 66.3만 |
|---|
| 2026.06.05 | ₩33,958 | ₩34,912 | ₩33,224 | ₩33,691 | -0.79% | 121.1만 |
|---|
| 2026.06.04 | ₩32,703 | ₩34,158 | ₩32,690 | ₩33,971 | +3.88% | 109.5만 |
|---|
| 2026.06.03 | ₩33,504 | ₩33,728 | ₩32,597 | ₩32,703 | -2.39% | 74만 |
|---|
| 2026.06.02 | ₩33,371 | ₩33,738 | ₩33,130 | ₩33,651 | +0.84% | 138.2만 |
|---|
| 2026.06.01 | ₩31,355 | ₩33,151 | ₩31,315 | ₩32,997 | +5.24% | 155.3만 |
|---|
| 2026.05.29 | ₩32,169 | ₩32,196 | ₩30,608 | ₩31,355 | -2.53% | 267.4만 |
|---|
| 2026.05.28 | ₩33,371 | ₩33,384 | ₩32,183 | ₩32,290 | -3.24% | 140.4만 |
|---|
| 2026.05.27 | ₩33,651 | ₩33,676 | ₩33,424 | ₩33,558 | -0.28% | 72.5만 |
|---|
| 2026.05.26 | ₩33,718 | ₩33,851 | ₩33,528 | ₩33,704 | -0.04% | 79.3만 |
|---|
| 2026.05.22 | ₩33,531 | ₩33,691 | ₩33,431 | ₩33,691 | +0.48% | 66.1만 |
|---|
| 2026.05.21 | ₩33,504 | ₩33,798 | ₩33,478 | ₩33,558 | +0.16% | 66.6만 |
|---|
| 2026.05.20 | ₩33,518 | ₩33,905 | ₩33,040 | ₩33,584 | +0.20% | 132.4만 |
|---|
| 2026.05.19 | ₩34,359 | ₩34,372 | ₩34,038 | ₩34,105 | -0.74% | 78만 |
|---|
| 2026.05.18 | ₩34,545 | ₩34,666 | ₩34,136 | ₩34,225 | -0.93% | 90.7만 |
|---|
| 2026.05.15 | ₩34,265 | ₩34,445 | ₩33,958 | ₩34,132 | -0.39% | 64.6만 |
|---|
| 2026.05.14 | ₩34,479 | ₩34,676 | ₩34,145 | ₩34,278 | -0.58% | 85.1만 |
|---|
| 2026.05.13 | ₩34,505 | ₩34,772 | ₩34,305 | ₩34,372 | -0.39% | 107.5만 |
|---|
| 2026.05.12 | ₩34,252 | ₩34,726 | ₩34,172 | ₩34,372 | +0.35% | 171.3만 |
|---|
| 2026.05.11 | ₩35,520 | ₩35,827 | ₩35,253 | ₩35,333 | -0.53% | 78.6만 |
|---|
| 2026.05.08 | ₩35,119 | ₩35,813 | ₩35,119 | ₩35,520 | +1.14% | 86만 |
|---|
| 2026.05.07 | ₩37,122 | ₩37,122 | ₩34,826 | ₩34,826 | -6.18% | 210.8만 |
|---|
| 2026.05.06 | ₩36,321 | ₩37,549 | ₩35,640 | ₩37,162 | +2.32% | 337.5만 |
|---|
| 2026.05.05 | ₩34,599 | ₩39,111 | ₩34,105 | ₩38,109 | +10.15% | 848만 |
|---|
| 2026.05.04 | ₩35,039 | ₩35,079 | ₩34,719 | ₩34,799 | -0.69% | 78.2만 |
|---|
| 2026.05.01 | ₩35,934 | ₩36,027 | ₩35,079 | ₩35,079 | -2.38% | 104.6만 |
|---|
| 2026.04.30 | ₩34,852 | ₩35,306 | ₩34,772 | ₩35,293 | +1.26% | 88.7만 |
|---|
| 2026.04.29 | ₩34,772 | ₩34,796 | ₩34,305 | ₩34,719 | -0.15% | 93.3만 |
|---|
| 2026.04.28 | ₩34,906 | ₩34,906 | ₩34,399 | ₩34,772 | -0.38% | 92.6만 |
|---|
| 2026.04.27 | ₩34,692 | ₩34,906 | ₩34,692 | ₩34,826 | +0.38% | 93만 |
|---|
| 2026.04.24 | ₩34,839 | ₩34,912 | ₩34,599 | ₩34,612 | -0.65% | 85.5만 |
|---|
| 2026.04.23 | ₩35,306 | ₩35,406 | ₩34,639 | ₩34,812 | -1.40% | 98.9만 |
|---|
| 2026.04.22 | ₩35,346 | ₩35,440 | ₩34,986 | ₩35,253 | -0.26% | 106.3만 |
|---|
| 2026.04.21 | ₩35,480 | ₩35,760 | ₩34,912 | ₩35,026 | -1.28% | 106.7만 |
|---|
| 2026.04.20 | ₩35,907 | ₩36,040 | ₩35,333 | ₩35,453 | -1.26% | 111.2만 |
|---|
| 2026.04.17 | ₩35,880 | ₩36,401 | ₩35,867 | ₩36,054 | +0.48% | 127.6만 |
|---|
| 2026.04.16 | ₩35,907 | ₩36,147 | ₩35,707 | ₩35,974 | +0.19% | 162.6만 |
|---|
| 2026.04.15 | ₩35,373 | ₩35,693 | ₩35,306 | ₩35,640 | +0.75% | 104.3만 |
|---|
| 2026.04.14 | ₩35,373 | ₩35,600 | ₩35,146 | ₩35,226 | -0.42% | 125.7만 |
|---|
| 2026.04.13 | ₩35,106 | ₩35,413 | ₩35,026 | ₩35,413 | +0.87% | 91.8만 |
|---|
| 2026.04.10 | ₩34,973 | ₩35,253 | ₩34,859 | ₩35,226 | +0.73% | 89.6만 |
|---|
| 2026.04.09 | ₩35,320 | ₩35,627 | ₩35,013 | ₩35,240 | -0.23% | 103.2만 |
|---|
| 2026.04.08 | ₩35,880 | ₩35,880 | ₩35,106 | ₩35,306 | -1.60% | 154.5만 |
|---|
| 2026.04.07 | ₩35,053 | ₩35,213 | ₩34,786 | ₩35,106 | +0.15% | 126.4만 |
|---|
| 2026.04.06 | ₩35,293 | ₩35,426 | ₩34,706 | ₩35,106 | -0.53% | 129.7만 |
|---|
| 2026.04.02 | ₩34,425 | ₩35,420 | ₩34,399 | ₩35,106 | +1.98% | 141.5만 |
|---|
| 2026.04.01 | ₩35,373 | ₩35,520 | ₩34,599 | ₩34,639 | -2.08% | 189.3만 |
|---|
| 2026.03.31 | ₩34,746 | ₩35,360 | ₩34,732 | ₩35,173 | +1.23% | 152.2만 |
|---|
| 2026.03.30 | ₩34,906 | ₩35,199 | ₩34,439 | ₩34,545 | -1.03% | 148.7만 |
|---|
| 2026.03.27 | ₩34,866 | ₩35,079 | ₩34,625 | ₩34,959 | +0.27% | 162.1만 |
|---|
| 2026.03.26 | ₩35,640 | ₩35,880 | ₩35,013 | ₩35,039 | -1.69% | 166.6만 |
|---|
| 2026.03.25 | ₩35,280 | ₩35,360 | ₩34,863 | ₩35,293 | +0.04% | 130.4만 |
|---|
| 2026.03.24 | ₩34,625 | ₩35,386 | ₩34,612 | ₩35,320 | +2.00% | 180.1만 |
|---|
| 2026.03.23 | ₩34,919 | ₩35,266 | ₩34,572 | ₩34,599 | -0.92% | 190.6만 |
|---|
| 2026.03.20 | ₩35,066 | ₩35,173 | ₩34,405 | ₩34,545 | -1.48% | 268.3만 |
|---|
| 2026.03.19 | ₩35,720 | ₩36,668 | ₩35,720 | ₩35,987 | +0.75% | 250.6만 |
|---|
| 2026.03.18 | ₩36,775 | ₩37,148 | ₩36,187 | ₩36,227 | -1.49% | 177.3만 |
|---|
| 2026.03.17 | ₩35,653 | ₩36,628 | ₩35,506 | ₩36,588 | +2.62% | 175.4만 |
|---|
| 2026.03.16 | ₩35,987 | ₩36,241 | ₩35,173 | ₩35,667 | -0.89% | 310.7만 |
|---|
| 2026.03.13 | ₩36,681 | ₩36,908 | ₩35,934 | ₩36,027 | -1.78% | 172.5만 |
|---|
| 2026.03.12 | ₩37,175 | ₩37,308 | ₩36,181 | ₩36,307 | -2.33% | 331.6만 |
|---|
| 2026.03.11 | ₩38,043 | ₩38,310 | ₩37,308 | ₩37,469 | -1.51% | 260만 |
|---|
| 2026.03.10 | ₩38,884 | ₩38,924 | ₩38,230 | ₩38,603 | -0.72% | 162.1만 |
|---|
| 2026.03.09 | ₩36,521 | ₩38,884 | ₩36,481 | ₩38,857 | +6.40% | 282.6만 |
|---|
| 2026.03.06 | ₩37,375 | ₩37,869 | ₩37,108 | ₩37,122 | -0.68% | 184.3만 |
|---|
| 2026.03.05 | ₩38,176 | ₩38,390 | ₩37,562 | ₩37,963 | -0.56% | 162.7만 |
|---|
| 2026.03.04 | ₩37,482 | ₩38,523 | ₩37,362 | ₩38,510 | +2.74% | 244.9만 |
|---|
| 2026.03.03 | ₩37,976 | ₩38,069 | ₩36,855 | ₩37,255 | -1.90% | 329.4만 |
|---|
| 2026.03.02 | ₩38,203 | ₩38,617 | ₩37,724 | ₩38,483 | +0.73% | 274.4만 |
|---|
| 2026.02.27 | ₩38,550 | ₩38,683 | ₩38,276 | ₩38,483 | -0.17% | 227.4만 |
|---|
| 2026.02.26 | ₩38,710 | ₩38,937 | ₩38,403 | ₩38,523 | -0.48% | 156만 |
|---|
| 2026.02.25 | ₩38,817 | ₩39,037 | ₩38,330 | ₩38,977 | +0.41% | 210.1만 |
|---|
| 2026.02.24 | ₩38,777 | ₩38,984 | ₩38,523 | ₩38,817 | +0.10% | 416.4만 |
|---|
| 2026.02.23 | ₩38,550 | ₩38,710 | ₩37,949 | ₩38,256 | -0.76% | 378.1만 |
|---|
| 2026.02.20 | ₩38,777 | ₩39,157 | ₩38,123 | ₩39,070 | +0.76% | 346.8만 |
|---|
| 2026.02.19 | ₩38,430 | ₩38,950 | ₩37,882 | ₩38,950 | +1.35% | 519.4만 |
|---|
| 2026.02.18 | ₩37,589 | ₩38,950 | ₩37,335 | ₩38,750 | +3.09% | 1806.6만 |
|---|
| 2026.02.17 | ₩40,005 | ₩40,005 | ₩36,815 | ₩37,175 | -7.07% | 3962.5만 |
|---|
| 2026.02.13 | ₩27,684 | ₩29,660 | ₩27,538 | ₩29,633 | +7.04% | 205만 |
|---|
| 2026.02.12 | ₩29,073 | ₩29,166 | ₩27,471 | ₩28,272 | -2.75% | 200.9만 |
|---|
| 2026.02.11 | ₩27,858 | ₩28,298 | ₩27,644 | ₩28,218 | +1.29% | 105만 |
|---|
| 2026.02.10 | ₩28,192 | ₩28,539 | ₩27,471 | ₩27,671 | -1.85% | 215만 |
|---|
| 2026.02.09 | ₩27,711 | ₩28,772 | ₩27,431 | ₩28,325 | +2.22% | 206.1만 |
|---|
| 2026.02.06 | ₩27,150 | ₩27,805 | ₩26,937 | ₩27,604 | +1.67% | 227만 |
|---|
| 2026.02.05 | ₩27,631 | ₩27,831 | ₩26,790 | ₩27,137 | -1.79% | 386.9만 |
|---|
| 2026.02.04 | ₩28,899 | ₩29,390 | ₩28,212 | ₩28,739 | -0.55% | 188만 |
|---|
| 2026.02.03 | ₩30,100 | ₩30,181 | ₩28,392 | ₩29,046 | -3.50% | 308.2만 |
|---|
| 2026.02.02 | ₩29,300 | ₩29,954 | ₩28,539 | ₩29,940 | +2.19% | 292.2만 |
|---|
| 2026.01.30 | ₩30,327 | ₩30,634 | ₩29,259 | ₩29,406 | -3.04% | 311.5만 |
|---|
| 2026.01.29 | ₩31,302 | ₩31,555 | ₩30,234 | ₩30,941 | -1.15% | 232.4만 |
|---|
| 2026.01.28 | ₩30,154 | ₩31,369 | ₩30,047 | ₩31,021 | +2.88% | 277.5만 |
|---|
| 2026.01.27 | ₩31,021 | ₩31,248 | ₩30,187 | ₩30,327 | -2.24% | 303만 |
|---|
| 2026.01.26 | ₩29,900 | ₩30,988 | ₩29,673 | ₩30,648 | +2.50% | 393.6만 |
|---|
| 2026.01.23 | ₩29,620 | ₩30,701 | ₩29,480 | ₩29,500 | -0.41% | 204.8만 |
|---|
| 2026.01.22 | ₩29,713 | ₩30,314 | ₩29,386 | ₩29,446 | -0.90% | 244만 |
|---|
| 2026.01.21 | ₩28,739 | ₩30,333 | ₩28,739 | ₩29,994 | +4.37% | 371.5만 |
|---|
| 2026.01.20 | ₩28,966 | ₩29,019 | ₩28,125 | ₩28,739 | -0.78% | 436.8만 |
|---|
| 2026.01.16 | ₩29,740 | ₩30,007 | ₩28,338 | ₩28,512 | -4.13% | 365.9만 |
|---|
| 2026.01.15 | ₩29,500 | ₩30,608 | ₩29,099 | ₩30,301 | +2.71% | 425.4만 |
|---|
| 2026.01.14 | ₩29,273 | ₩30,488 | ₩29,033 | ₩30,341 | +3.65% | 388.9만 |
|---|
| 2026.01.13 | ₩31,195 | ₩31,369 | ₩28,645 | ₩28,792 | -7.70% | 425.1만 |
|---|
| 2026.01.12 | ₩29,793 | ₩32,657 | ₩29,793 | ₩31,061 | +4.26% | 613.6만 |
|---|
| 2026.01.09 | ₩30,054 | ₩30,118 | ₩29,139 | ₩29,900 | -0.51% | 327.4만 |
|---|
| 2026.01.08 | ₩29,833 | ₩30,221 | ₩29,833 | ₩30,034 | +0.67% | 209.1만 |
|---|
| 2026.01.07 | ₩29,526 | ₩30,034 | ₩29,206 | ₩29,833 | +1.04% | 317.9만 |
|---|
| 2026.01.06 | ₩27,911 | ₩29,967 | ₩27,898 | ₩29,767 | +6.65% | 607.2만 |
|---|
| 2026.01.05 | ₩28,966 | ₩29,173 | ₩26,831 | ₩27,925 | -3.59% | 765.6만 |
|---|
| 2026.01.02 | ₩28,926 | ₩29,633 | ₩28,485 | ₩29,246 | +1.11% | 414.9만 |
|---|
| 2025.12.31 | ₩28,165 | ₩28,579 | ₩27,607 | ₩28,338 | +0.62% | 326.7만 |
|---|
| 2025.12.30 | ₩28,285 | ₩28,485 | ₩28,005 | ₩28,045 | -0.85% | 277.2만 |
|---|
| 2025.12.29 | ₩28,232 | ₩28,579 | ₩27,831 | ₩28,312 | +0.28% | 348.1만 |
|---|
| 2025.12.26 | ₩28,258 | ₩28,712 | ₩27,631 | ₩28,499 | +0.85% | 297만 |
|---|
| 2025.12.24 | ₩28,045 | ₩28,365 | ₩27,646 | ₩28,125 | +0.29% | 202.4만 |
|---|
| 2025.12.23 | ₩28,419 | ₩29,553 | ₩27,658 | ₩28,071 | -1.22% | 964.6만 |
|---|
| 2025.12.22 | ₩25,829 | ₩26,883 | ₩25,762 | ₩26,536 | +2.74% | 409.5만 |
|---|
| 2025.12.19 | ₩26,002 | ₩26,096 | ₩25,362 | ₩25,682 | -1.23% | 306.3만 |
|---|
| 2025.12.18 | ₩26,536 | ₩26,937 | ₩25,695 | ₩25,695 | -3.17% | 318.3만 |
|---|
| 2025.12.17 | ₩27,431 | ₩27,831 | ₩25,922 | ₩26,109 | -4.82% | 488.8만 |
|---|
| 2025.12.16 | ₩27,190 | ₩28,031 | ₩26,510 | ₩26,723 | -1.72% | 457.1만 |
|---|
| 2025.12.15 | ₩26,149 | ₩27,244 | ₩25,922 | ₩27,231 | +4.13% | 621.6만 |
|---|
| 2025.12.12 | ₩26,363 | ₩26,563 | ₩24,777 | ₩25,041 | -5.01% | 428.2만 |
|---|
| 2025.12.11 | ₩26,510 | ₩26,670 | ₩26,056 | ₩26,470 | -0.15% | 263.6만 |
|---|
| 2025.12.10 | ₩26,737 | ₩26,997 | ₩26,456 | ₩26,483 | -0.95% | 235.7만 |
|---|
| 2025.12.09 | ₩26,830 | ₩27,271 | ₩26,460 | ₩26,523 | -1.14% | 367만 |
|---|
| 2025.12.08 | ₩26,790 | ₩27,631 | ₩26,723 | ₩26,803 | +0.05% | 381.8만 |
|---|
| 2025.12.05 | ₩27,471 | ₩27,497 | ₩26,456 | ₩26,737 | -2.67% | 487.3만 |
|---|
| 2025.12.04 | ₩27,631 | ₩28,031 | ₩27,204 | ₩27,231 | -1.45% | 735.7만 |
|---|
| 2025.12.03 | ₩25,949 | ₩26,610 | ₩25,242 | ₩26,523 | +2.21% | 399.2만 |
|---|
| 2025.12.02 | ₩25,642 | ₩26,543 | ₩25,122 | ₩26,163 | +2.03% | 582.3만 |
|---|
| 2025.12.01 | ₩26,617 | ₩27,004 | ₩25,388 | ₩25,762 | -3.21% | 557.5만 |
|---|
| 2025.11.28 | ₩26,563 | ₩27,497 | ₩26,442 | ₩27,244 | +2.56% | 435.2만 |
|---|
| 2025.11.26 | ₩26,229 | ₩27,097 | ₩26,002 | ₩26,296 | +0.25% | 975.6만 |
|---|
| 2025.11.25 | ₩24,507 | ₩26,109 | ₩24,094 | ₩26,043 | +6.26% | 1628만 |
|---|
| 2025.11.24 | ₩22,692 | ₩23,213 | ₩22,692 | ₩22,919 | +1.00% | 494.9만 |
|---|
| 2025.11.21 | ₩22,105 | ₩23,012 | ₩21,958 | ₩22,559 | +2.05% | 563.4만 |
|---|
| 2025.11.20 | ₩22,051 | ₩23,480 | ₩21,704 | ₩22,358 | +1.39% | 766.1만 |
|---|
| 2025.11.19 | ₩22,986 | ₩23,032 | ₩21,905 | ₩22,358 | -2.73% | 438만 |
|---|
| 2025.11.18 | ₩22,078 | ₩22,705 | ₩21,531 | ₩22,679 | +2.72% | 479.8만 |
|---|
| 2025.11.17 | ₩22,078 | ₩23,360 | ₩22,078 | ₩22,705 | +2.84% | 1093만 |
|---|
| 2025.11.14 | ₩21,077 | ₩21,758 | ₩20,423 | ₩21,384 | +1.46% | 451만 |
|---|
| 2025.11.13 | ₩20,943 | ₩21,998 | ₩20,943 | ₩21,371 | +2.04% | 793.2만 |
|---|
| 2025.11.12 | ₩20,717 | ₩21,034 | ₩20,703 | ₩20,957 | +1.16% | 455.8만 |
|---|
| 2025.11.11 | ₩20,163 | ₩20,711 | ₩19,782 | ₩20,570 | +2.02% | 510.7만 |
|---|
| 2025.11.10 | ₩20,289 | ₩20,590 | ₩19,929 | ₩20,356 | +0.33% | 546.8만 |
|---|
| 2025.11.07 | ₩19,235 | ₩19,742 | ₩18,941 | ₩19,662 | +2.22% | 285.4만 |
|---|
| 2025.11.06 | ₩20,116 | ₩20,636 | ₩19,522 | ₩19,569 | -2.72% | 422.2만 |
|---|
| 2025.11.05 | ₩19,502 | ₩20,343 | ₩19,489 | ₩20,169 | +3.42% | 295.8만 |
|---|
| 2025.11.04 | ₩20,022 | ₩20,103 | ₩19,061 | ₩19,155 | -4.33% | 415.1만 |
|---|
| 2025.11.03 | ₩20,623 | ₩20,857 | ₩20,196 | ₩20,450 | -0.84% | 368.5만 |
|---|
| 2025.10.31 | ₩19,542 | ₩20,690 | ₩19,422 | ₩20,530 | +5.05% | 406.6만 |
|---|
| 2025.10.30 | ₩19,769 | ₩19,896 | ₩19,431 | ₩19,662 | -0.54% | 321.7만 |
|---|
| 2025.10.29 | ₩20,129 | ₩20,450 | ₩20,049 | ₩20,183 | +0.27% | 486.8만 |
|---|
| 2025.10.28 | ₩19,836 | ₩20,423 | ₩19,715 | ₩19,796 | -0.20% | 575.5만 |
|---|
| 2025.10.27 | ₩18,601 | ₩19,422 | ₩18,601 | ₩19,155 | +2.98% | 565.5만 |
|---|
| 2025.10.24 | ₩18,421 | ₩18,728 | ₩18,100 | ₩18,314 | -0.58% | 214.6만 |
|---|
| 2025.10.23 | ₩18,754 | ₩18,874 | ₩18,287 | ₩18,394 | -1.92% | 313.8만 |
|---|
| 2025.10.22 | ₩18,287 | ₩18,621 | ₩18,080 | ₩18,608 | +1.75% | 361.8만 |
|---|
| 2025.10.21 | ₩17,927 | ₩18,341 | ₩17,900 | ₩18,207 | +1.56% | 262.8만 |
|---|
| 2025.10.20 | ₩18,220 | ₩18,594 | ₩17,893 | ₩17,927 | -1.61% | 322.9만 |
|---|
| 2025.10.17 | ₩17,793 | ₩18,314 | ₩17,606 | ₩17,953 | +0.90% | 314.8만 |
|---|
| 2025.10.16 | ₩18,100 | ₩18,407 | ₩17,753 | ₩17,780 | -1.77% | 349.6만 |
|---|
| 2025.10.15 | ₩18,007 | ₩18,407 | ₩17,900 | ₩18,127 | +0.67% | 401.1만 |
|---|
| 2025.10.14 | ₩16,952 | ₩18,114 | ₩16,712 | ₩17,927 | +5.75% | 630.6만 |
|---|
| 2025.10.13 | ₩16,819 | ₩17,246 | ₩16,632 | ₩16,979 | +0.95% | 422.9만 |
|---|
| 2025.10.10 | ₩17,246 | ₩17,406 | ₩16,458 | ₩16,605 | -3.72% | 601.3만 |
|---|