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 | ₩40,407 | ₩40,541 | ₩39,953 | ₩40,060 | -0.86% | 82.2만 |
| 2026.10.08 | ₩40,100 | ₩40,521 | ₩40,036 | ₩40,421 | +0.80% | 107만 |
| 2026.10.07 | ₩40,113 | ₩40,474 | ₩39,619 | ₩40,060 | -0.13% | 180.1만 |
| 2026.10.06 | ₩38,764 | ₩39,239 | ₩38,604 | ₩39,005 | +0.62% | 154.8만 |
| 2026.10.05 | ₩39,406 | ₩39,519 | ₩38,591 | ₩38,644 | -1.93% | 163.7만 |
| 2026.10.02 | ₩39,619 | ₩40,113 | ₩39,419 | ₩39,579 | -0.10% | 121.4만 |
| 2026.10.01 | ₩38,871 | ₩39,900 | ₩38,738 | ₩39,739 | +2.23% | 150만 |
| 2026.09.30 | ₩38,911 | ₩39,790 | ₩38,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,165 |
| +0.65% |
| 169.9만 |
| 2026.09.29 | ₩38,243 | ₩38,671 | ₩36,066 | ₩38,404 | +0.42% | 304만 |
|---|
| 2026.09.28 | ₩40,073 | ₩40,287 | ₩36,787 | ₩37,923 | -5.37% | 496.3만 |
|---|
| 2026.09.25 | ₩39,058 | ₩39,219 | ₩38,738 | ₩38,991 | -0.17% | 98.1만 |
|---|
| 2026.09.24 | ₩40,634 | ₩40,808 | ₩39,178 | ₩39,245 | -3.42% | 181.9만 |
|---|
| 2026.09.23 | ₩40,848 | ₩41,015 | ₩40,087 | ₩40,194 | -1.60% | 125.8만 |
|---|
| 2026.09.22 | ₩40,568 | ₩41,356 | ₩40,020 | ₩40,755 | +0.46% | 174.6만 |
|---|
| 2026.09.21 | ₩40,194 | ₩40,735 | ₩39,900 | ₩40,688 | +1.23% | 83.5만 |
|---|
| 2026.09.18 | ₩40,554 | ₩40,554 | ₩39,873 | ₩40,207 | -0.86% | 187.3만 |
|---|
| 2026.09.17 | ₩39,606 | ₩40,581 | ₩39,146 | ₩40,554 | +2.39% | 148.3만 |
|---|
| 2026.09.16 | ₩39,499 | ₩39,499 | ₩39,006 | ₩39,178 | -0.81% | 74.2만 |
|---|
| 2026.09.15 | ₩39,446 | ₩39,633 | ₩39,138 | ₩39,499 | +0.14% | 72.4만 |
|---|
| 2026.09.14 | ₩39,873 | ₩40,060 | ₩39,299 | ₩39,699 | -0.44% | 96.8만 |
|---|
| 2026.09.11 | ₩39,539 | ₩39,733 | ₩39,259 | ₩39,499 | -0.10% | 68만 |
|---|
| 2026.09.10 | ₩39,593 | ₩39,606 | ₩38,537 | ₩39,365 | -0.57% | 124.6만 |
|---|
| 2026.09.09 | ₩39,786 | ₩40,240 | ₩38,871 | ₩39,245 | -1.36% | 196.2만 |
|---|
| 2026.09.08 | ₩40,327 | ₩40,608 | ₩39,285 | ₩40,180 | -0.36% | 441.9만 |
|---|
| 2026.09.04 | ₩37,148 | ₩38,364 | ₩36,908 | ₩38,177 | +2.77% | 150.6만 |
|---|
| 2026.09.03 | ₩37,442 | ₩37,455 | ₩36,827 | ₩36,854 | -1.57% | 69.5만 |
|---|
| 2026.09.02 | ₩36,240 | ₩37,549 | ₩36,093 | ₩37,429 | +3.28% | 133.2만 |
|---|
| 2026.09.01 | ₩36,547 | ₩36,827 | ₩35,866 | ₩36,079 | -1.28% | 92.3만 |
|---|
| 2026.08.31 | ₩36,747 | ₩36,961 | ₩36,421 | ₩36,600 | -0.40% | 64.6만 |
|---|
| 2026.08.28 | ₩37,602 | ₩37,602 | ₩36,440 | ₩36,654 | -2.52% | 87.1만 |
|---|
| 2026.08.27 | ₩37,175 | ₩37,575 | ₩36,952 | ₩37,295 | +0.32% | 85.2만 |
|---|
| 2026.08.26 | ₩37,295 | ₩37,322 | ₩36,667 | ₩36,921 | -1.00% | 104.1만 |
|---|
| 2026.08.25 | ₩38,016 | ₩38,070 | ₩37,248 | ₩37,509 | -1.34% | 135.7만 |
|---|
| 2026.08.24 | ₩37,990 | ₩38,784 | ₩37,701 | ₩37,909 | -0.21% | 169.9만 |
|---|
| 2026.08.21 | ₩36,734 | ₩38,096 | ₩36,560 | ₩37,736 | +2.73% | 238.8만 |
|---|
| 2026.08.20 | ₩36,667 | ₩36,667 | ₩35,932 | ₩36,280 | -1.06% | 196.7만 |
|---|
| 2026.08.19 | ₩35,799 | ₩36,747 | ₩35,412 | ₩36,614 | +2.28% | 527.8만 |
|---|
| 2026.08.18 | ₩38,905 | ₩39,486 | ₩37,684 | ₩38,056 | -2.18% | 345.5만 |
|---|
| 2026.08.17 | ₩38,511 | ₩39,219 | ₩38,257 | ₩38,484 | -0.07% | 348.5만 |
|---|
| 2026.08.14 | ₩36,400 | ₩37,789 | ₩36,240 | ₩37,589 | +3.27% | 393.4만 |
|---|
| 2026.08.13 | ₩35,291 | ₩36,400 | ₩35,184 | ₩35,826 | +1.51% | 401.6만 |
|---|
| 2026.08.12 | ₩32,927 | ₩33,855 | ₩32,860 | ₩33,755 | +2.52% | 97.4만 |
|---|
| 2026.08.11 | ₩33,435 | ₩33,648 | ₩32,727 | ₩32,767 | -2.00% | 152.8만 |
|---|
| 2026.08.10 | ₩34,944 | ₩35,024 | ₩33,488 | ₩33,675 | -3.63% | 257.5만 |
|---|
| 2026.08.07 | ₩35,278 | ₩35,999 | ₩34,884 | ₩35,932 | +1.86% | 75.9만 |
|---|
| 2026.08.06 | ₩35,946 | ₩36,200 | ₩35,091 | ₩35,238 | -1.97% | 128.1만 |
|---|
| 2026.08.05 | ₩37,095 | ₩37,228 | ₩35,438 | ₩35,505 | -4.29% | 236.4만 |
|---|
| 2026.08.04 | ₩35,198 | ₩36,600 | ₩34,650 | ₩36,453 | +3.57% | 341만 |
|---|
| 2026.08.03 | ₩33,488 | ₩34,997 | ₩33,288 | ₩34,824 | +3.99% | 136.4만 |
|---|
| 2026.07.31 | ₩33,020 | ₩33,735 | ₩32,816 | ₩33,648 | +1.90% | 85.1만 |
|---|
| 2026.07.30 | ₩33,101 | ₩33,248 | ₩32,727 | ₩33,034 | -0.20% | 58.8만 |
|---|
| 2026.07.29 | ₩32,219 | ₩33,274 | ₩32,139 | ₩32,833 | +1.91% | 102.6만 |
|---|
| 2026.07.28 | ₩32,593 | ₩32,827 | ₩32,065 | ₩32,099 | -1.52% | 65.9만 |
|---|
| 2026.07.27 | ₩33,221 | ₩33,221 | ₩32,660 | ₩32,807 | -1.25% | 65.7만 |
|---|
| 2026.07.24 | ₩34,236 | ₩34,396 | ₩33,207 | ₩33,261 | -2.85% | 65.8만 |
|---|
| 2026.07.23 | ₩33,395 | ₩34,209 | ₩33,309 | ₩34,183 | +2.36% | 80.1만 |
|---|
| 2026.07.22 | ₩33,288 | ₩33,575 | ₩33,127 | ₩33,408 | +0.36% | 68.4만 |
|---|
| 2026.07.21 | ₩32,767 | ₩33,321 | ₩32,339 | ₩33,288 | +1.59% | 76.6만 |
|---|
| 2026.07.20 | ₩32,606 | ₩32,693 | ₩32,272 | ₩32,473 | -0.41% | 57.1만 |
|---|
| 2026.07.17 | ₩32,727 | ₩32,727 | ₩32,092 | ₩32,459 | -0.82% | 66.2만 |
|---|
| 2026.07.16 | ₩33,274 | ₩33,395 | ₩32,660 | ₩32,740 | -1.61% | 104.3만 |
|---|
| 2026.07.15 | ₩32,807 | ₩33,441 | ₩32,700 | ₩33,127 | +0.98% | 115.1만 |
|---|
| 2026.07.14 | ₩32,313 | ₩32,660 | ₩31,912 | ₩32,593 | +0.87% | 116.8만 |
|---|
| 2026.07.13 | ₩32,045 | ₩32,059 | ₩31,432 | ₩31,792 | -0.79% | 83.6만 |
|---|
| 2026.07.10 | ₩32,299 | ₩32,473 | ₩31,918 | ₩32,019 | -0.87% | 65.5만 |
|---|
| 2026.07.09 | ₩32,860 | ₩32,880 | ₩32,099 | ₩32,246 | -1.87% | 96.9만 |
|---|
| 2026.07.08 | ₩32,005 | ₩32,940 | ₩31,725 | ₩32,860 | +2.67% | 107.3만 |
|---|
| 2026.07.07 | ₩32,286 | ₩32,526 | ₩31,833 | ₩31,952 | -1.03% | 149.1만 |
|---|
| 2026.07.06 | ₩31,992 | ₩32,660 | ₩31,104 | ₩31,671 | -1.00% | 480.8만 |
|---|
| 2026.07.02 | ₩34,236 | ₩34,450 | ₩33,795 | ₩34,156 | -0.23% | 72.5만 |
|---|
| 2026.07.01 | ₩34,610 | ₩34,663 | ₩33,595 | ₩33,702 | -2.62% | 82.7만 |
|---|
| 2026.06.30 | ₩34,730 | ₩34,824 | ₩34,330 | ₩34,730 | 0.00% | 102.7만 |
|---|
| 2026.06.29 | ₩33,875 | ₩34,744 | ₩33,561 | ₩34,610 | +2.17% | 116.6만 |
|---|
| 2026.06.26 | ₩33,956 | ₩34,343 | ₩33,461 | ₩34,169 | +0.63% | 71.1만 |
|---|
| 2026.06.25 | ₩34,530 | ₩34,623 | ₩33,702 | ₩34,463 | -0.19% | 87.2만 |
|---|
| 2026.06.24 | ₩33,969 | ₩34,263 | ₩33,515 | ₩34,169 | +0.59% | 97.5만 |
|---|
| 2026.06.23 | ₩33,395 | ₩34,476 | ₩33,395 | ₩33,969 | +1.72% | 104.9만 |
|---|
| 2026.06.22 | ₩32,513 | ₩33,862 | ₩32,513 | ₩33,755 | +3.82% | 153.2만 |
|---|
| 2026.06.18 | ₩32,192 | ₩32,740 | ₩32,059 | ₩32,513 | +1.00% | 99.4만 |
|---|
| 2026.06.17 | ₩32,593 | ₩33,020 | ₩32,005 | ₩32,032 | -1.72% | 96.2만 |
|---|
| 2026.06.16 | ₩32,980 | ₩33,127 | ₩32,513 | ₩32,673 | -0.93% | 103.6만 |
|---|
| 2026.06.15 | ₩34,396 | ₩34,637 | ₩33,261 | ₩33,288 | -3.22% | 173.6만 |
|---|
| 2026.06.12 | ₩34,637 | ₩35,064 | ₩34,530 | ₩35,038 | +1.16% | 88.6만 |
|---|
| 2026.06.11 | ₩34,062 | ₩34,704 | ₩34,009 | ₩34,610 | +1.61% | 117만 |
|---|
| 2026.06.10 | ₩34,303 | ₩34,396 | ₩33,795 | ₩33,835 | -1.36% | 91.3만 |
|---|
| 2026.06.09 | ₩34,330 | ₩34,450 | ₩33,648 | ₩34,062 | -0.78% | 98.1만 |
|---|
| 2026.06.08 | ₩34,036 | ₩34,370 | ₩33,515 | ₩34,143 | +0.31% | 66.3만 |
|---|
| 2026.06.05 | ₩33,982 | ₩34,937 | ₩33,248 | ₩33,715 | -0.79% | 121.1만 |
|---|
| 2026.06.04 | ₩32,727 | ₩34,183 | ₩32,713 | ₩33,996 | +3.88% | 109.5만 |
|---|
| 2026.06.03 | ₩33,528 | ₩33,752 | ₩32,620 | ₩32,727 | -2.39% | 74만 |
|---|
| 2026.06.02 | ₩33,395 | ₩33,762 | ₩33,154 | ₩33,675 | +0.84% | 138.2만 |
|---|
| 2026.06.01 | ₩31,377 | ₩33,174 | ₩31,337 | ₩33,020 | +5.24% | 155.3만 |
|---|
| 2026.05.29 | ₩32,192 | ₩32,219 | ₩30,629 | ₩31,377 | -2.53% | 267.4만 |
|---|
| 2026.05.28 | ₩33,395 | ₩33,408 | ₩32,206 | ₩32,313 | -3.24% | 140.4만 |
|---|
| 2026.05.27 | ₩33,675 | ₩33,700 | ₩33,448 | ₩33,582 | -0.28% | 72.5만 |
|---|
| 2026.05.26 | ₩33,742 | ₩33,875 | ₩33,552 | ₩33,728 | -0.04% | 79.3만 |
|---|
| 2026.05.22 | ₩33,555 | ₩33,715 | ₩33,455 | ₩33,715 | +0.48% | 66.1만 |
|---|
| 2026.05.21 | ₩33,528 | ₩33,822 | ₩33,501 | ₩33,582 | +0.16% | 66.6만 |
|---|
| 2026.05.20 | ₩33,541 | ₩33,929 | ₩33,063 | ₩33,608 | +0.20% | 132.4만 |
|---|
| 2026.05.19 | ₩34,383 | ₩34,396 | ₩34,062 | ₩34,129 | -0.74% | 78만 |
|---|
| 2026.05.18 | ₩34,570 | ₩34,690 | ₩34,160 | ₩34,249 | -0.93% | 90.7만 |
|---|
| 2026.05.15 | ₩34,289 | ₩34,470 | ₩33,982 | ₩34,156 | -0.39% | 64.6만 |
|---|
| 2026.05.14 | ₩34,503 | ₩34,701 | ₩34,169 | ₩34,303 | -0.58% | 85.1만 |
|---|
| 2026.05.13 | ₩34,530 | ₩34,797 | ₩34,330 | ₩34,396 | -0.39% | 107.5만 |
|---|
| 2026.05.12 | ₩34,276 | ₩34,750 | ₩34,196 | ₩34,396 | +0.35% | 171.3만 |
|---|
| 2026.05.11 | ₩35,545 | ₩35,852 | ₩35,278 | ₩35,358 | -0.53% | 78.6만 |
|---|
| 2026.05.08 | ₩35,144 | ₩35,839 | ₩35,144 | ₩35,545 | +1.14% | 86만 |
|---|
| 2026.05.07 | ₩37,148 | ₩37,148 | ₩34,851 | ₩34,851 | -6.18% | 210.8만 |
|---|
| 2026.05.06 | ₩36,347 | ₩37,575 | ₩35,665 | ₩37,188 | +2.32% | 337.5만 |
|---|
| 2026.05.05 | ₩34,623 | ₩39,138 | ₩34,129 | ₩38,137 | +10.15% | 848만 |
|---|
| 2026.05.04 | ₩35,064 | ₩35,104 | ₩34,744 | ₩34,824 | -0.69% | 78.2만 |
|---|
| 2026.05.01 | ₩35,959 | ₩36,053 | ₩35,104 | ₩35,104 | -2.38% | 104.6만 |
|---|
| 2026.04.30 | ₩34,877 | ₩35,331 | ₩34,797 | ₩35,318 | +1.26% | 88.7만 |
|---|
| 2026.04.29 | ₩34,797 | ₩34,821 | ₩34,330 | ₩34,744 | -0.15% | 93.3만 |
|---|
| 2026.04.28 | ₩34,931 | ₩34,931 | ₩34,423 | ₩34,797 | -0.38% | 92.6만 |
|---|
| 2026.04.27 | ₩34,717 | ₩34,931 | ₩34,717 | ₩34,851 | +0.38% | 93만 |
|---|
| 2026.04.24 | ₩34,864 | ₩34,937 | ₩34,623 | ₩34,637 | -0.65% | 85.5만 |
|---|
| 2026.04.23 | ₩35,331 | ₩35,432 | ₩34,663 | ₩34,837 | -1.40% | 98.9만 |
|---|
| 2026.04.22 | ₩35,371 | ₩35,465 | ₩35,011 | ₩35,278 | -0.26% | 106.3만 |
|---|
| 2026.04.21 | ₩35,505 | ₩35,786 | ₩34,937 | ₩35,051 | -1.28% | 106.7만 |
|---|
| 2026.04.20 | ₩35,932 | ₩36,066 | ₩35,358 | ₩35,478 | -1.26% | 111.2만 |
|---|
| 2026.04.17 | ₩35,906 | ₩36,427 | ₩35,892 | ₩36,079 | +0.48% | 127.6만 |
|---|
| 2026.04.16 | ₩35,932 | ₩36,173 | ₩35,732 | ₩35,999 | +0.19% | 162.6만 |
|---|
| 2026.04.15 | ₩35,398 | ₩35,719 | ₩35,331 | ₩35,665 | +0.75% | 104.3만 |
|---|
| 2026.04.14 | ₩35,398 | ₩35,625 | ₩35,171 | ₩35,251 | -0.42% | 125.7만 |
|---|
| 2026.04.13 | ₩35,131 | ₩35,438 | ₩35,051 | ₩35,438 | +0.87% | 91.8만 |
|---|
| 2026.04.10 | ₩34,997 | ₩35,278 | ₩34,884 | ₩35,251 | +0.73% | 89.6만 |
|---|
| 2026.04.09 | ₩35,345 | ₩35,652 | ₩35,038 | ₩35,265 | -0.23% | 103.2만 |
|---|
| 2026.04.08 | ₩35,906 | ₩35,906 | ₩35,131 | ₩35,331 | -1.60% | 154.5만 |
|---|
| 2026.04.07 | ₩35,078 | ₩35,238 | ₩34,810 | ₩35,131 | +0.15% | 126.4만 |
|---|
| 2026.04.06 | ₩35,318 | ₩35,452 | ₩34,730 | ₩35,131 | -0.53% | 129.7만 |
|---|
| 2026.04.02 | ₩34,450 | ₩35,445 | ₩34,423 | ₩35,131 | +1.98% | 141.5만 |
|---|
| 2026.04.01 | ₩35,398 | ₩35,545 | ₩34,623 | ₩34,663 | -2.08% | 189.3만 |
|---|
| 2026.03.31 | ₩34,770 | ₩35,385 | ₩34,757 | ₩35,198 | +1.23% | 152.2만 |
|---|
| 2026.03.30 | ₩34,931 | ₩35,225 | ₩34,463 | ₩34,570 | -1.03% | 148.7만 |
|---|
| 2026.03.27 | ₩34,891 | ₩35,104 | ₩34,650 | ₩34,984 | +0.27% | 162.1만 |
|---|
| 2026.03.26 | ₩35,665 | ₩35,906 | ₩35,038 | ₩35,064 | -1.69% | 166.6만 |
|---|
| 2026.03.25 | ₩35,305 | ₩35,385 | ₩34,888 | ₩35,318 | +0.04% | 130.4만 |
|---|
| 2026.03.24 | ₩34,650 | ₩35,412 | ₩34,637 | ₩35,345 | +2.00% | 180.1만 |
|---|
| 2026.03.23 | ₩34,944 | ₩35,291 | ₩34,597 | ₩34,623 | -0.92% | 190.6만 |
|---|
| 2026.03.20 | ₩35,091 | ₩35,198 | ₩34,430 | ₩34,570 | -1.48% | 268.3만 |
|---|
| 2026.03.19 | ₩35,745 | ₩36,694 | ₩35,745 | ₩36,013 | +0.75% | 250.6만 |
|---|
| 2026.03.18 | ₩36,801 | ₩37,175 | ₩36,213 | ₩36,253 | -1.49% | 177.3만 |
|---|
| 2026.03.17 | ₩35,679 | ₩36,654 | ₩35,532 | ₩36,614 | +2.62% | 175.4만 |
|---|
| 2026.03.16 | ₩36,013 | ₩36,266 | ₩35,198 | ₩35,692 | -0.89% | 310.7만 |
|---|
| 2026.03.13 | ₩36,707 | ₩36,934 | ₩35,959 | ₩36,053 | -1.78% | 172.5만 |
|---|
| 2026.03.12 | ₩37,201 | ₩37,335 | ₩36,206 | ₩36,333 | -2.33% | 331.6만 |
|---|
| 2026.03.11 | ₩38,070 | ₩38,337 | ₩37,335 | ₩37,495 | -1.51% | 260만 |
|---|
| 2026.03.10 | ₩38,911 | ₩38,951 | ₩38,257 | ₩38,631 | -0.72% | 162.1만 |
|---|
| 2026.03.09 | ₩36,547 | ₩38,911 | ₩36,507 | ₩38,885 | +6.40% | 282.6만 |
|---|
| 2026.03.06 | ₩37,402 | ₩37,896 | ₩37,135 | ₩37,148 | -0.68% | 184.3만 |
|---|
| 2026.03.05 | ₩38,203 | ₩38,417 | ₩37,589 | ₩37,990 | -0.56% | 162.7만 |
|---|
| 2026.03.04 | ₩37,509 | ₩38,551 | ₩37,388 | ₩38,537 | +2.74% | 244.9만 |
|---|
| 2026.03.03 | ₩38,003 | ₩38,096 | ₩36,881 | ₩37,282 | -1.90% | 329.4만 |
|---|
| 2026.03.02 | ₩38,230 | ₩38,644 | ₩37,750 | ₩38,511 | +0.73% | 274.4만 |
|---|
| 2026.02.27 | ₩38,577 | ₩38,711 | ₩38,303 | ₩38,511 | -0.17% | 227.4만 |
|---|
| 2026.02.26 | ₩38,738 | ₩38,965 | ₩38,430 | ₩38,551 | -0.48% | 156만 |
|---|
| 2026.02.25 | ₩38,844 | ₩39,065 | ₩38,357 | ₩39,005 | +0.41% | 210.1만 |
|---|
| 2026.02.24 | ₩38,804 | ₩39,011 | ₩38,551 | ₩38,844 | +0.10% | 416.4만 |
|---|
| 2026.02.23 | ₩38,577 | ₩38,738 | ₩37,976 | ₩38,283 | -0.76% | 378.1만 |
|---|
| 2026.02.20 | ₩38,804 | ₩39,185 | ₩38,150 | ₩39,098 | +0.76% | 346.8만 |
|---|
| 2026.02.19 | ₩38,457 | ₩38,978 | ₩37,909 | ₩38,978 | +1.35% | 519.4만 |
|---|
| 2026.02.18 | ₩37,616 | ₩38,978 | ₩37,362 | ₩38,778 | +3.09% | 1806.6만 |
|---|
| 2026.02.17 | ₩40,033 | ₩40,033 | ₩36,841 | ₩37,201 | -7.07% | 3962.5만 |
|---|
| 2026.02.13 | ₩27,704 | ₩29,681 | ₩27,557 | ₩29,654 | +7.04% | 205만 |
|---|
| 2026.02.12 | ₩29,093 | ₩29,187 | ₩27,490 | ₩28,292 | -2.75% | 200.9만 |
|---|
| 2026.02.11 | ₩27,878 | ₩28,319 | ₩27,664 | ₩28,238 | +1.29% | 105만 |
|---|
| 2026.02.10 | ₩28,212 | ₩28,559 | ₩27,490 | ₩27,691 | -1.85% | 215만 |
|---|
| 2026.02.09 | ₩27,731 | ₩28,793 | ₩27,450 | ₩28,345 | +2.22% | 206.1만 |
|---|
| 2026.02.06 | ₩27,170 | ₩27,824 | ₩26,956 | ₩27,624 | +1.67% | 227만 |
|---|
| 2026.02.05 | ₩27,651 | ₩27,851 | ₩26,809 | ₩27,156 | -1.79% | 386.9만 |
|---|
| 2026.02.04 | ₩28,920 | ₩29,411 | ₩28,232 | ₩28,759 | -0.55% | 188만 |
|---|
| 2026.02.03 | ₩30,122 | ₩30,202 | ₩28,412 | ₩29,067 | -3.50% | 308.2만 |
|---|
| 2026.02.02 | ₩29,320 | ₩29,975 | ₩28,559 | ₩29,962 | +2.19% | 292.2만 |
|---|
| 2026.01.30 | ₩30,349 | ₩30,656 | ₩29,280 | ₩29,427 | -3.04% | 311.5만 |
|---|
| 2026.01.29 | ₩31,324 | ₩31,578 | ₩30,255 | ₩30,963 | -1.15% | 232.4만 |
|---|
| 2026.01.28 | ₩30,175 | ₩31,391 | ₩30,068 | ₩31,044 | +2.88% | 277.5만 |
|---|
| 2026.01.27 | ₩31,044 | ₩31,271 | ₩30,209 | ₩30,349 | -2.24% | 303만 |
|---|
| 2026.01.26 | ₩29,921 | ₩31,010 | ₩29,694 | ₩30,670 | +2.50% | 393.6만 |
|---|
| 2026.01.23 | ₩29,641 | ₩30,723 | ₩29,501 | ₩29,521 | -0.41% | 204.8만 |
|---|
| 2026.01.22 | ₩29,734 | ₩30,336 | ₩29,407 | ₩29,467 | -0.90% | 244만 |
|---|
| 2026.01.21 | ₩28,759 | ₩30,354 | ₩28,759 | ₩30,015 | +4.37% | 371.5만 |
|---|
| 2026.01.20 | ₩28,986 | ₩29,040 | ₩28,145 | ₩28,759 | -0.78% | 436.8만 |
|---|
| 2026.01.16 | ₩29,761 | ₩30,028 | ₩28,359 | ₩28,532 | -4.13% | 365.9만 |
|---|
| 2026.01.15 | ₩29,521 | ₩30,629 | ₩29,120 | ₩30,322 | +2.71% | 425.4만 |
|---|
| 2026.01.14 | ₩29,294 | ₩30,509 | ₩29,053 | ₩30,362 | +3.65% | 388.9만 |
|---|
| 2026.01.13 | ₩31,217 | ₩31,391 | ₩28,666 | ₩28,813 | -7.70% | 425.1만 |
|---|
| 2026.01.12 | ₩29,815 | ₩32,680 | ₩29,815 | ₩31,084 | +4.26% | 613.6만 |
|---|
| 2026.01.09 | ₩30,075 | ₩30,139 | ₩29,160 | ₩29,921 | -0.51% | 327.4만 |
|---|
| 2026.01.08 | ₩29,855 | ₩30,242 | ₩29,855 | ₩30,055 | +0.67% | 209.1만 |
|---|
| 2026.01.07 | ₩29,547 | ₩30,055 | ₩29,227 | ₩29,855 | +1.04% | 317.9만 |
|---|
| 2026.01.06 | ₩27,931 | ₩29,988 | ₩27,918 | ₩29,788 | +6.65% | 607.2만 |
|---|
| 2026.01.05 | ₩28,986 | ₩29,193 | ₩26,851 | ₩27,945 | -3.59% | 765.6만 |
|---|
| 2026.01.02 | ₩28,946 | ₩29,654 | ₩28,506 | ₩29,267 | +1.11% | 414.9만 |
|---|
| 2025.12.31 | ₩28,185 | ₩28,599 | ₩27,627 | ₩28,359 | +0.62% | 326.7만 |
|---|
| 2025.12.30 | ₩28,305 | ₩28,506 | ₩28,025 | ₩28,065 | -0.85% | 277.2만 |
|---|
| 2025.12.29 | ₩28,252 | ₩28,599 | ₩27,851 | ₩28,332 | +0.28% | 348.1만 |
|---|
| 2025.12.26 | ₩28,278 | ₩28,733 | ₩27,651 | ₩28,519 | +0.85% | 297만 |
|---|
| 2025.12.24 | ₩28,065 | ₩28,385 | ₩27,665 | ₩28,145 | +0.29% | 202.4만 |
|---|
| 2025.12.23 | ₩28,439 | ₩29,574 | ₩27,677 | ₩28,091 | -1.22% | 964.6만 |
|---|
| 2025.12.22 | ₩25,847 | ₩26,903 | ₩25,781 | ₩26,555 | +2.74% | 409.5만 |
|---|
| 2025.12.19 | ₩26,021 | ₩26,114 | ₩25,380 | ₩25,700 | -1.23% | 306.3만 |
|---|
| 2025.12.18 | ₩26,555 | ₩26,956 | ₩25,714 | ₩25,714 | -3.17% | 318.3만 |
|---|
| 2025.12.17 | ₩27,450 | ₩27,851 | ₩25,941 | ₩26,128 | -4.82% | 488.8만 |
|---|
| 2025.12.16 | ₩27,210 | ₩28,051 | ₩26,529 | ₩26,742 | -1.72% | 457.1만 |
|---|
| 2025.12.15 | ₩26,168 | ₩27,263 | ₩25,941 | ₩27,250 | +4.13% | 621.6만 |
|---|
| 2025.12.12 | ₩26,382 | ₩26,582 | ₩24,795 | ₩25,059 | -5.01% | 428.2만 |
|---|
| 2025.12.11 | ₩26,529 | ₩26,689 | ₩26,074 | ₩26,489 | -0.15% | 263.6만 |
|---|
| 2025.12.10 | ₩26,756 | ₩27,016 | ₩26,475 | ₩26,502 | -0.95% | 235.7만 |
|---|
| 2025.12.09 | ₩26,849 | ₩27,290 | ₩26,479 | ₩26,542 | -1.14% | 367만 |
|---|
| 2025.12.08 | ₩26,809 | ₩27,651 | ₩26,742 | ₩26,822 | +0.05% | 381.8만 |
|---|
| 2025.12.05 | ₩27,490 | ₩27,517 | ₩26,475 | ₩26,756 | -2.67% | 487.3만 |
|---|
| 2025.12.04 | ₩27,651 | ₩28,051 | ₩27,223 | ₩27,250 | -1.45% | 735.7만 |
|---|
| 2025.12.03 | ₩25,968 | ₩26,629 | ₩25,260 | ₩26,542 | +2.21% | 399.2만 |
|---|
| 2025.12.02 | ₩25,660 | ₩26,562 | ₩25,139 | ₩26,181 | +2.03% | 582.3만 |
|---|
| 2025.12.01 | ₩26,635 | ₩27,023 | ₩25,407 | ₩25,781 | -3.21% | 557.5만 |
|---|
| 2025.11.28 | ₩26,582 | ₩27,517 | ₩26,460 | ₩27,263 | +2.56% | 435.2만 |
|---|
| 2025.11.26 | ₩26,248 | ₩27,116 | ₩26,021 | ₩26,315 | +0.25% | 975.6만 |
|---|
| 2025.11.25 | ₩24,525 | ₩26,128 | ₩24,111 | ₩26,061 | +6.26% | 1628만 |
|---|
| 2025.11.24 | ₩22,708 | ₩23,229 | ₩22,708 | ₩22,935 | +1.00% | 494.9만 |
|---|
| 2025.11.21 | ₩22,121 | ₩23,029 | ₩21,974 | ₩22,575 | +2.05% | 563.4만 |
|---|
| 2025.11.20 | ₩22,067 | ₩23,496 | ₩21,720 | ₩22,374 | +1.39% | 766.1만 |
|---|
| 2025.11.19 | ₩23,002 | ₩23,049 | ₩21,920 | ₩22,374 | -2.73% | 438만 |
|---|
| 2025.11.18 | ₩22,094 | ₩22,722 | ₩21,546 | ₩22,695 | +2.72% | 479.8만 |
|---|
| 2025.11.17 | ₩22,094 | ₩23,376 | ₩22,094 | ₩22,722 | +2.84% | 1093만 |
|---|
| 2025.11.14 | ₩21,092 | ₩21,773 | ₩20,437 | ₩21,399 | +1.46% | 451만 |
|---|
| 2025.11.13 | ₩20,958 | ₩22,014 | ₩20,958 | ₩21,386 | +2.04% | 793.2만 |
|---|
| 2025.11.12 | ₩20,731 | ₩21,049 | ₩20,718 | ₩20,972 | +1.16% | 455.8만 |
|---|
| 2025.11.11 | ₩20,177 | ₩20,726 | ₩19,796 | ₩20,584 | +2.02% | 510.7만 |
|---|
| 2025.11.10 | ₩20,304 | ₩20,604 | ₩19,943 | ₩20,371 | +0.33% | 546.8만 |
|---|
| 2025.11.07 | ₩19,249 | ₩19,756 | ₩18,955 | ₩19,676 | +2.22% | 285.4만 |
|---|
| 2025.11.06 | ₩20,130 | ₩20,651 | ₩19,536 | ₩19,583 | -2.72% | 422.2만 |
|---|
| 2025.11.05 | ₩19,516 | ₩20,357 | ₩19,502 | ₩20,184 | +3.42% | 295.8만 |
|---|
| 2025.11.04 | ₩20,037 | ₩20,117 | ₩19,075 | ₩19,168 | -4.33% | 415.1만 |
|---|
| 2025.11.03 | ₩20,638 | ₩20,872 | ₩20,210 | ₩20,464 | -0.84% | 368.5만 |
|---|
| 2025.10.31 | ₩19,556 | ₩20,705 | ₩19,436 | ₩20,544 | +5.05% | 406.6만 |
|---|
| 2025.10.30 | ₩19,783 | ₩19,910 | ₩19,445 | ₩19,676 | -0.54% | 321.7만 |
|---|
| 2025.10.29 | ₩20,144 | ₩20,464 | ₩20,063 | ₩20,197 | +0.27% | 486.8만 |
|---|
| 2025.10.28 | ₩19,850 | ₩20,437 | ₩19,729 | ₩19,810 | -0.20% | 575.5만 |
|---|
| 2025.10.27 | ₩18,614 | ₩19,436 | ₩18,614 | ₩19,168 | +2.98% | 565.5만 |
|---|
| 2025.10.24 | ₩18,434 | ₩18,741 | ₩18,113 | ₩18,327 | -0.58% | 214.6만 |
|---|
| 2025.10.23 | ₩18,768 | ₩18,888 | ₩18,300 | ₩18,407 | -1.92% | 313.8만 |
|---|
| 2025.10.22 | ₩18,300 | ₩18,634 | ₩18,093 | ₩18,621 | +1.75% | 361.8만 |
|---|
| 2025.10.21 | ₩17,940 | ₩18,354 | ₩17,913 | ₩18,220 | +1.56% | 262.8만 |
|---|
| 2025.10.20 | ₩18,233 | ₩18,607 | ₩17,906 | ₩17,940 | -1.61% | 322.9만 |
|---|
| 2025.10.17 | ₩17,806 | ₩18,327 | ₩17,619 | ₩17,966 | +0.90% | 314.8만 |
|---|
| 2025.10.16 | ₩18,113 | ₩18,420 | ₩17,766 | ₩17,793 | -1.77% | 349.6만 |
|---|
| 2025.10.15 | ₩18,020 | ₩18,420 | ₩17,913 | ₩18,140 | +0.67% | 401.1만 |
|---|
| 2025.10.14 | ₩16,964 | ₩18,127 | ₩16,724 | ₩17,940 | +5.75% | 630.6만 |
|---|
| 2025.10.13 | ₩16,831 | ₩17,258 | ₩16,644 | ₩16,991 | +0.95% | 422.9만 |
|---|
| 2025.10.10 | ₩17,258 | ₩17,419 | ₩16,470 | ₩16,617 | -3.72% | 601.3만 |
|---|