시장 데이터를 불러오는 중
ZTO Express (Cayman) Inc. American Depositary Shares, each representing one Class A ordinary share. · ZTO · NYSE
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,841 | ₩27,176 | ₩26,800 | ₩27,001 | +0.60% | 146.8만 |
| 2026.10.08 | ₩26,171 | ₩26,666 | ₩26,171 | ₩26,666 | +1.89% | 185.5만 |
| 2026.10.07 | ₩26,358 | ₩26,593 | ₩26,358 | ₩26,532 | +0.66% | 227.6만 |
| 2026.10.06 | ₩26,318 | ₩26,506 | ₩26,278 | ₩26,372 | +0.20% | 236만 |
| 2026.10.05 | ₩26,117 | ₩26,425 | ₩26,010 | ₩26,398 | +1.08% | 158.1만 |
| 2026.10.02 | ₩26,063 | ₩26,224 | ₩25,970 | ₩26,130 | +0.26% | 198.6만 |
| 2026.10.01 | ₩26,063 | ₩26,177 | ₩25,970 | ₩25,983 | -0.31% | 296.3만 |
| 2026.09.30 | ₩25,916 | ₩26,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,023 |
| +0.41% |
| 245.3만 |
| 2026.09.29 | ₩26,331 | ₩26,372 | ₩25,909 | ₩26,264 | -0.25% | 246.1만 |
|---|
| 2026.09.28 | ₩26,331 | ₩26,465 | ₩26,224 | ₩26,358 | +0.10% | 432.4만 |
|---|
| 2026.09.25 | ₩26,077 | ₩26,171 | ₩25,983 | ₩26,117 | +0.15% | 292.2만 |
|---|
| 2026.09.24 | ₩26,599 | ₩26,653 | ₩26,037 | ₩26,090 | -1.91% | 571만 |
|---|
| 2026.09.23 | ₩26,479 | ₩26,492 | ₩26,184 | ₩26,278 | -0.76% | 321.9만 |
|---|
| 2026.09.22 | ₩26,532 | ₩26,787 | ₩26,358 | ₩26,586 | +0.20% | 507.5만 |
|---|
| 2026.09.21 | ₩26,841 | ₩26,921 | ₩25,397 | ₩26,063 | -2.90% | 1156.7만 |
|---|
| 2026.09.18 | ₩28,060 | ₩28,194 | ₩27,859 | ₩28,087 | +0.10% | 163.4만 |
|---|
| 2026.09.17 | ₩27,604 | ₩28,067 | ₩27,591 | ₩27,953 | +1.26% | 240.1만 |
|---|
| 2026.09.16 | ₩27,323 | ₩27,417 | ₩27,042 | ₩27,082 | -0.88% | 215.4만 |
|---|
| 2026.09.15 | ₩27,685 | ₩27,799 | ₩27,350 | ₩27,363 | -1.16% | 223.3만 |
|---|
| 2026.09.14 | ₩27,658 | ₩28,127 | ₩27,658 | ₩28,006 | +1.26% | 252만 |
|---|
| 2026.09.11 | ₩27,752 | ₩27,986 | ₩27,531 | ₩27,618 | -0.48% | 225.6만 |
|---|
| 2026.09.10 | ₩28,167 | ₩28,288 | ₩27,740 | ₩27,939 | -0.81% | 278.6만 |
|---|
| 2026.09.09 | ₩27,913 | ₩28,020 | ₩27,685 | ₩27,765 | -0.53% | 146.2만 |
|---|
| 2026.09.08 | ₩27,846 | ₩28,060 | ₩27,765 | ₩27,926 | +0.29% | 212.5만 |
|---|
| 2026.09.04 | ₩28,234 | ₩28,542 | ₩28,073 | ₩28,073 | -0.57% | 175.1만 |
|---|
| 2026.09.03 | ₩27,457 | ₩28,047 | ₩27,283 | ₩28,020 | +2.05% | 207만 |
|---|
| 2026.09.02 | ₩28,114 | ₩28,248 | ₩28,073 | ₩28,087 | -0.10% | 172.7만 |
|---|
| 2026.09.01 | ₩28,181 | ₩28,341 | ₩28,147 | ₩28,221 | +0.14% | 223.4만 |
|---|
| 2026.08.31 | ₩28,797 | ₩28,891 | ₩28,368 | ₩28,368 | -1.49% | 169.8만 |
|---|
| 2026.08.28 | ₩28,516 | ₩28,904 | ₩28,315 | ₩28,810 | +1.03% | 186.3만 |
|---|
| 2026.08.27 | ₩28,408 | ₩28,502 | ₩28,187 | ₩28,395 | -0.05% | 147만 |
|---|
| 2026.08.26 | ₩28,167 | ₩28,851 | ₩28,167 | ₩28,569 | +1.43% | 199.8만 |
|---|
| 2026.08.25 | ₩28,274 | ₩28,703 | ₩28,194 | ₩28,676 | +1.42% | 178.9만 |
|---|
| 2026.08.24 | ₩28,529 | ₩28,569 | ₩28,315 | ₩28,516 | -0.05% | 175.8만 |
|---|
| 2026.08.21 | ₩29,011 | ₩29,112 | ₩28,563 | ₩28,636 | -1.29% | 163.8만 |
|---|
| 2026.08.20 | ₩28,274 | ₩28,676 | ₩28,060 | ₩28,650 | +1.33% | 174.8만 |
|---|
| 2026.08.19 | ₩28,810 | ₩29,708 | ₩28,437 | ₩28,824 | +0.05% | 403만 |
|---|
| 2026.08.18 | ₩31,008 | ₩31,249 | ₩30,807 | ₩30,995 | -0.04% | 151만 |
|---|
| 2026.08.17 | ₩30,740 | ₩30,841 | ₩30,559 | ₩30,700 | -0.13% | 187.6만 |
|---|
| 2026.08.14 | ₩30,673 | ₩30,800 | ₩30,539 | ₩30,686 | +0.04% | 122.8만 |
|---|
| 2026.08.13 | ₩30,995 | ₩31,236 | ₩30,499 | ₩30,713 | -0.91% | 135.4만 |
|---|
| 2026.08.12 | ₩30,834 | ₩31,008 | ₩30,016 | ₩31,008 | +0.56% | 159만 |
|---|
| 2026.08.11 | ₩31,410 | ₩31,665 | ₩30,948 | ₩31,021 | -1.24% | 159.7만 |
|---|
| 2026.08.10 | ₩31,531 | ₩32,067 | ₩31,370 | ₩32,067 | +1.70% | 147.4만 |
|---|
| 2026.08.07 | ₩31,624 | ₩32,067 | ₩31,343 | ₩31,624 | 0.00% | 250만 |
|---|
| 2026.08.06 | ₩32,227 | ₩32,361 | ₩31,859 | ₩32,254 | +0.08% | 206.8만 |
|---|
| 2026.08.05 | ₩32,134 | ₩32,134 | ₩31,470 | ₩31,745 | -1.21% | 275만 |
|---|
| 2026.08.04 | ₩32,509 | ₩32,522 | ₩31,980 | ₩32,134 | -1.15% | 183만 |
|---|
| 2026.08.03 | ₩33,192 | ₩33,192 | ₩32,710 | ₩32,991 | -0.61% | 166.9만 |
|---|
| 2026.07.31 | ₩31,651 | ₩32,308 | ₩31,651 | ₩32,187 | +1.69% | 190.3만 |
|---|
| 2026.07.30 | ₩32,227 | ₩32,227 | ₩31,517 | ₩31,973 | -0.79% | 379.5만 |
|---|
| 2026.07.29 | ₩32,013 | ₩32,422 | ₩31,825 | ₩32,026 | +0.04% | 239.9만 |
|---|
| 2026.07.28 | ₩32,093 | ₩32,268 | ₩31,698 | ₩32,067 | -0.08% | 372만 |
|---|
| 2026.07.27 | ₩32,348 | ₩32,348 | ₩31,752 | ₩31,973 | -1.16% | 138.6만 |
|---|
| 2026.07.24 | ₩32,174 | ₩32,382 | ₩32,026 | ₩32,134 | -0.12% | 70.2만 |
|---|
| 2026.07.23 | ₩32,415 | ₩32,509 | ₩32,053 | ₩32,214 | -0.62% | 86.3만 |
|---|
| 2026.07.22 | ₩31,772 | ₩32,469 | ₩31,772 | ₩32,294 | +1.64% | 113.5만 |
|---|
| 2026.07.21 | ₩32,348 | ₩32,361 | ₩32,067 | ₩32,160 | -0.58% | 130.4만 |
|---|
| 2026.07.20 | ₩32,375 | ₩32,643 | ₩32,301 | ₩32,361 | -0.04% | 91만 |
|---|
| 2026.07.17 | ₩32,201 | ₩32,294 | ₩31,866 | ₩32,053 | -0.46% | 110만 |
|---|
| 2026.07.16 | ₩32,991 | ₩33,206 | ₩32,763 | ₩32,951 | -0.12% | 348만 |
|---|
| 2026.07.15 | ₩32,817 | ₩33,031 | ₩32,495 | ₩32,897 | +0.24% | 116만 |
|---|
| 2026.07.14 | ₩32,469 | ₩32,522 | ₩32,174 | ₩32,201 | -0.83% | 106.9만 |
|---|
| 2026.07.13 | ₩32,214 | ₩32,408 | ₩32,080 | ₩32,201 | -0.04% | 107만 |
|---|
| 2026.07.10 | ₩31,732 | ₩32,201 | ₩31,732 | ₩31,933 | +0.63% | 102.6만 |
|---|
| 2026.07.09 | ₩31,611 | ₩31,658 | ₩31,303 | ₩31,423 | -0.59% | 136.6만 |
|---|
| 2026.07.08 | ₩31,450 | ₩31,450 | ₩31,008 | ₩31,115 | -1.07% | 101.2만 |
|---|
| 2026.07.07 | ₩30,820 | ₩31,169 | ₩30,693 | ₩31,048 | +0.74% | 104.9만 |
|---|
| 2026.07.06 | ₩31,129 | ₩31,135 | ₩30,593 | ₩30,861 | -0.86% | 183.9만 |
|---|
| 2026.07.02 | ₩31,021 | ₩31,202 | ₩30,807 | ₩30,928 | -0.30% | 129.4만 |
|---|
| 2026.07.01 | ₩30,284 | ₩30,928 | ₩30,070 | ₩30,526 | +0.80% | 192.1만 |
|---|
| 2026.06.30 | ₩29,735 | ₩30,097 | ₩29,454 | ₩29,990 | +0.86% | 169.5만 |
|---|
| 2026.06.29 | ₩29,440 | ₩29,842 | ₩29,440 | ₩29,722 | +0.96% | 132.4만 |
|---|
| 2026.06.26 | ₩29,132 | ₩29,534 | ₩29,132 | ₩29,360 | +0.78% | 143.7만 |
|---|
| 2026.06.25 | ₩29,052 | ₩29,293 | ₩28,770 | ₩29,212 | +0.55% | 180.3만 |
|---|
| 2026.06.24 | ₩29,119 | ₩29,541 | ₩29,119 | ₩29,427 | +1.06% | 149만 |
|---|
| 2026.06.23 | ₩29,253 | ₩29,695 | ₩29,253 | ₩29,454 | +0.69% | 134.5만 |
|---|
| 2026.06.22 | ₩29,065 | ₩30,003 | ₩29,065 | ₩29,789 | +2.49% | 114.4만 |
|---|
| 2026.06.18 | ₩29,306 | ₩29,581 | ₩29,226 | ₩29,480 | +0.59% | 143.1만 |
|---|
| 2026.06.17 | ₩30,579 | ₩30,579 | ₩29,675 | ₩29,789 | -2.59% | 170.5만 |
|---|
| 2026.06.16 | ₩30,445 | ₩30,445 | ₩29,990 | ₩30,271 | -0.57% | 173.8만 |
|---|
| 2026.06.15 | ₩30,271 | ₩30,807 | ₩30,164 | ₩30,660 | +1.28% | 79.9만 |
|---|
| 2026.06.12 | ₩30,459 | ₩30,847 | ₩30,459 | ₩30,593 | +0.44% | 137.4만 |
|---|
| 2026.06.11 | ₩30,552 | ₩30,552 | ₩30,023 | ₩30,164 | -1.27% | 175.9만 |
|---|
| 2026.06.10 | ₩29,856 | ₩30,191 | ₩29,856 | ₩30,070 | +0.72% | 144.6만 |
|---|
| 2026.06.09 | ₩29,681 | ₩29,963 | ₩29,306 | ₩29,400 | -0.95% | 145.8만 |
|---|
| 2026.06.08 | ₩30,030 | ₩30,037 | ₩29,594 | ₩29,614 | -1.38% | 115.1만 |
|---|
| 2026.06.05 | ₩30,258 | ₩30,258 | ₩29,802 | ₩29,856 | -1.33% | 197.8만 |
|---|
| 2026.06.04 | ₩30,552 | ₩30,552 | ₩30,016 | ₩30,164 | -1.27% | 93만 |
|---|
| 2026.06.03 | ₩30,244 | ₩30,559 | ₩30,204 | ₩30,338 | +0.31% | 141.6만 |
|---|
| 2026.06.02 | ₩30,150 | ₩30,539 | ₩30,097 | ₩30,271 | +0.40% | 148.8만 |
|---|
| 2026.06.01 | ₩29,735 | ₩30,171 | ₩29,648 | ₩30,016 | +0.95% | 167.4만 |
|---|
| 2026.05.29 | ₩29,641 | ₩29,708 | ₩29,521 | ₩29,641 | 0.00% | 178만 |
|---|
| 2026.05.28 | ₩30,057 | ₩30,284 | ₩29,715 | ₩29,802 | -0.85% | 153.9만 |
|---|
| 2026.05.27 | ₩30,043 | ₩30,432 | ₩29,802 | ₩30,150 | +0.36% | 211.6만 |
|---|
| 2026.05.26 | ₩30,392 | ₩30,713 | ₩30,258 | ₩30,432 | +0.13% | 223.4만 |
|---|
| 2026.05.22 | ₩29,856 | ₩30,854 | ₩29,601 | ₩30,807 | +3.19% | 152.2만 |
|---|
| 2026.05.21 | ₩30,787 | ₩31,062 | ₩30,083 | ₩30,593 | -0.63% | 236.1만 |
|---|
| 2026.05.20 | ₩30,378 | ₩31,155 | ₩30,003 | ₩31,115 | +2.43% | 318.3만 |
|---|
| 2026.05.19 | ₩31,356 | ₩31,691 | ₩30,908 | ₩31,557 | +0.64% | 192.7만 |
|---|
| 2026.05.18 | ₩31,598 | ₩31,598 | ₩31,075 | ₩31,557 | -0.13% | 167.6만 |
|---|
| 2026.05.15 | ₩31,410 | ₩31,959 | ₩30,995 | ₩31,812 | +1.28% | 211.6만 |
|---|
| 2026.05.14 | ₩32,603 | ₩32,603 | ₩31,531 | ₩31,986 | -1.89% | 407.8만 |
|---|
| 2026.05.13 | ₩33,125 | ₩33,277 | ₩32,750 | ₩33,058 | -0.20% | 174.1만 |
|---|
| 2026.05.12 | ₩33,514 | ₩33,648 | ₩32,938 | ₩33,313 | -0.60% | 112만 |
|---|
| 2026.05.11 | ₩33,527 | ₩33,862 | ₩33,454 | ₩33,514 | -0.04% | 129.6만 |
|---|
| 2026.05.08 | ₩33,621 | ₩33,708 | ₩33,279 | ₩33,567 | -0.16% | 432.1만 |
|---|
| 2026.05.07 | ₩34,439 | ₩34,559 | ₩33,929 | ₩33,929 | -1.48% | 143.6만 |
|---|
| 2026.05.06 | ₩34,144 | ₩34,713 | ₩34,130 | ₩34,680 | +1.57% | 151.9만 |
|---|
| 2026.05.05 | ₩33,822 | ₩34,171 | ₩33,454 | ₩33,996 | +0.52% | 137.7만 |
|---|
| 2026.05.04 | ₩33,675 | ₩33,775 | ₩33,380 | ₩33,474 | -0.60% | 287.9만 |
|---|
| 2026.05.01 | ₩34,412 | ₩34,619 | ₩33,621 | ₩33,688 | -2.10% | 79.5만 |
|---|
| 2026.04.30 | ₩33,862 | ₩34,345 | ₩33,635 | ₩34,291 | +1.27% | 119.1만 |
|---|
| 2026.04.29 | ₩34,264 | ₩34,264 | ₩33,809 | ₩33,996 | -0.78% | 158.1만 |
|---|
| 2026.04.28 | ₩34,238 | ₩34,479 | ₩34,016 | ₩34,331 | +0.27% | 170.8만 |
|---|
| 2026.04.27 | ₩34,506 | ₩34,693 | ₩33,903 | ₩34,063 | -1.28% | 193.8만 |
|---|
| 2026.04.24 | ₩34,653 | ₩34,800 | ₩34,385 | ₩34,479 | -0.50% | 137.3만 |
|---|
| 2026.04.23 | ₩34,439 | ₩34,653 | ₩34,023 | ₩34,184 | -0.74% | 140.9만 |
|---|
| 2026.04.22 | ₩34,479 | ₩34,653 | ₩34,184 | ₩34,211 | -0.78% | 148.7만 |
|---|
| 2026.04.21 | ₩34,238 | ₩34,747 | ₩34,010 | ₩34,197 | -0.12% | 161.5만 |
|---|
| 2026.04.20 | ₩33,608 | ₩33,943 | ₩33,608 | ₩33,889 | +0.84% | 66.2만 |
|---|
| 2026.04.17 | ₩33,675 | ₩33,970 | ₩33,179 | ₩33,635 | -0.12% | 116.7만 |
|---|
| 2026.04.16 | ₩33,943 | ₩34,345 | ₩33,594 | ₩33,903 | -0.12% | 255.5만 |
|---|
| 2026.04.15 | ₩33,996 | ₩34,305 | ₩33,567 | ₩33,608 | -1.14% | 181.6만 |
|---|
| 2026.04.14 | ₩33,501 | ₩33,594 | ₩33,246 | ₩33,420 | -0.24% | 95.8만 |
|---|
| 2026.04.13 | ₩33,434 | ₩33,715 | ₩33,380 | ₩33,635 | +0.60% | 96.7만 |
|---|
| 2026.04.10 | ₩33,192 | ₩33,514 | ₩33,125 | ₩33,179 | -0.04% | 88.6만 |
|---|
| 2026.04.09 | ₩32,857 | ₩33,172 | ₩32,723 | ₩32,790 | -0.20% | 121.5만 |
|---|
| 2026.04.08 | ₩31,678 | ₩32,924 | ₩30,981 | ₩32,911 | +3.89% | 135.5만 |
|---|
| 2026.04.07 | ₩33,366 | ₩33,380 | ₩32,897 | ₩33,246 | -0.36% | 98만 |
|---|
| 2026.04.06 | ₩33,326 | ₩33,728 | ₩33,273 | ₩33,434 | +0.32% | 97.2만 |
|---|
| 2026.04.02 | ₩33,125 | ₩33,501 | ₩32,562 | ₩33,434 | +0.93% | 74.3만 |
|---|
| 2026.04.01 | ₩33,407 | ₩33,434 | ₩33,025 | ₩33,232 | -0.52% | 100.6만 |
|---|
| 2026.03.31 | ₩32,415 | ₩33,815 | ₩32,084 | ₩33,728 | +4.05% | 258.8만 |
|---|
| 2026.03.30 | ₩32,482 | ₩32,844 | ₩32,415 | ₩32,576 | +0.29% | 126.8만 |
|---|
| 2026.03.27 | ₩32,107 | ₩32,522 | ₩32,107 | ₩32,241 | +0.42% | 118.8만 |
|---|
| 2026.03.26 | ₩32,562 | ₩32,569 | ₩32,093 | ₩32,187 | -1.15% | 123.8만 |
|---|
| 2026.03.25 | ₩33,501 | ₩33,501 | ₩32,388 | ₩32,589 | -2.72% | 297.4만 |
|---|
| 2026.03.24 | ₩33,501 | ₩34,043 | ₩33,297 | ₩33,862 | +1.08% | 216.1만 |
|---|
| 2026.03.23 | ₩32,938 | ₩33,447 | ₩32,696 | ₩33,407 | +1.42% | 216.1만 |
|---|
| 2026.03.20 | ₩33,755 | ₩33,970 | ₩32,629 | ₩32,777 | -2.90% | 253.1만 |
|---|
| 2026.03.19 | ₩32,569 | ₩33,916 | ₩31,959 | ₩33,862 | +3.97% | 284.8만 |
|---|
| 2026.03.18 | ₩33,333 | ₩35,109 | ₩33,333 | ₩34,184 | +2.55% | 444만 |
|---|
| 2026.03.17 | ₩31,464 | ₩32,093 | ₩31,149 | ₩31,799 | +1.06% | 173.3만 |
|---|
| 2026.03.16 | ₩32,375 | ₩32,375 | ₩31,758 | ₩31,879 | -1.53% | 148.1만 |
|---|
| 2026.03.13 | ₩32,321 | ₩32,616 | ₩32,174 | ₩32,214 | -0.33% | 177.5만 |
|---|
| 2026.03.12 | ₩31,397 | ₩31,799 | ₩31,316 | ₩31,477 | +0.26% | 94.7만 |
|---|
| 2026.03.11 | ₩31,665 | ₩31,843 | ₩31,383 | ₩31,624 | -0.13% | 136.6만 |
|---|
| 2026.03.10 | ₩31,048 | ₩31,732 | ₩31,048 | ₩31,263 | +0.69% | 205.9만 |
|---|
| 2026.03.09 | ₩30,392 | ₩30,928 | ₩30,251 | ₩30,834 | +1.46% | 112.6만 |
|---|
| 2026.03.06 | ₩30,606 | ₩30,954 | ₩30,418 | ₩30,552 | -0.18% | 110.3만 |
|---|
| 2026.03.05 | ₩30,552 | ₩30,747 | ₩29,990 | ₩30,030 | -1.71% | 159만 |
|---|
| 2026.03.04 | ₩31,611 | ₩31,611 | ₩30,519 | ₩30,579 | -3.26% | 150.1만 |
|---|
| 2026.03.03 | ₩31,169 | ₩31,517 | ₩30,713 | ₩31,303 | +0.43% | 211.9만 |
|---|
| 2026.03.02 | ₩32,134 | ₩32,201 | ₩31,892 | ₩32,107 | -0.08% | 159.4만 |
|---|
| 2026.02.27 | ₩32,817 | ₩33,072 | ₩32,670 | ₩32,670 | -0.45% | 150.3만 |
|---|
| 2026.02.26 | ₩32,026 | ₩32,415 | ₩31,624 | ₩32,348 | +1.00% | 474.8만 |
|---|
| 2026.02.25 | ₩33,259 | ₩33,702 | ₩32,857 | ₩33,165 | -0.28% | 275만 |
|---|
| 2026.02.24 | ₩33,407 | ₩33,829 | ₩33,058 | ₩33,822 | +1.24% | 259.8만 |
|---|
| 2026.02.23 | ₩33,876 | ₩34,057 | ₩33,454 | ₩33,849 | -0.08% | 210만 |
|---|
| 2026.02.20 | ₩33,567 | ₩34,063 | ₩33,501 | ₩33,889 | +0.96% | 258.3만 |
|---|
| 2026.02.19 | ₩33,916 | ₩34,197 | ₩33,836 | ₩34,104 | +0.55% | 146.2만 |
|---|
| 2026.02.18 | ₩33,755 | ₩34,063 | ₩33,728 | ₩33,929 | +0.52% | 196.2만 |
|---|
| 2026.02.17 | ₩33,072 | ₩33,822 | ₩33,058 | ₩33,728 | +1.99% | 173.8만 |
|---|
| 2026.02.13 | ₩32,348 | ₩33,340 | ₩32,348 | ₩33,045 | +2.15% | 238만 |
|---|
| 2026.02.12 | ₩33,018 | ₩33,346 | ₩32,395 | ₩32,777 | -0.73% | 284.8만 |
|---|
| 2026.02.11 | ₩32,951 | ₩33,534 | ₩32,951 | ₩33,353 | +1.22% | 275.5만 |
|---|
| 2026.02.10 | ₩32,509 | ₩33,045 | ₩32,455 | ₩32,723 | +0.66% | 251.3만 |
|---|
| 2026.02.09 | ₩32,147 | ₩32,603 | ₩32,147 | ₩32,335 | +0.58% | 121.8만 |
|---|
| 2026.02.06 | ₩31,892 | ₩32,341 | ₩31,712 | ₩32,281 | +1.22% | 175만 |
|---|
| 2026.02.05 | ₩31,356 | ₩31,899 | ₩31,169 | ₩31,665 | +0.98% | 309.9만 |
|---|
| 2026.02.04 | ₩30,351 | ₩31,088 | ₩30,124 | ₩30,539 | +0.62% | 839.7만 |
|---|
| 2026.02.03 | ₩29,735 | ₩30,311 | ₩29,695 | ₩30,164 | +1.44% | 175만 |
|---|
| 2026.02.02 | ₩29,145 | ₩29,681 | ₩29,065 | ₩29,655 | +1.75% | 191.1만 |
|---|
| 2026.01.30 | ₩29,614 | ₩29,936 | ₩29,387 | ₩29,387 | -0.77% | 173.4만 |
|---|
| 2026.01.29 | ₩29,494 | ₩30,003 | ₩29,494 | ₩29,802 | +1.04% | 259.5만 |
|---|
| 2026.01.28 | ₩29,454 | ₩29,829 | ₩29,286 | ₩29,440 | -0.05% | 184.3만 |
|---|
| 2026.01.27 | ₩28,743 | ₩29,219 | ₩28,743 | ₩29,052 | +1.07% | 257.1만 |
|---|
| 2026.01.26 | ₩29,052 | ₩29,159 | ₩28,717 | ₩28,944 | -0.37% | 184.5만 |
|---|
| 2026.01.23 | ₩29,480 | ₩29,722 | ₩28,904 | ₩29,373 | -0.36% | 266.2만 |
|---|
| 2026.01.22 | ₩29,521 | ₩29,936 | ₩29,413 | ₩29,909 | +1.32% | 201.1만 |
|---|
| 2026.01.21 | ₩30,231 | ₩30,231 | ₩29,789 | ₩30,070 | -0.53% | 123.6만 |
|---|
| 2026.01.20 | ₩29,762 | ₩29,943 | ₩29,454 | ₩29,681 | -0.27% | 134.1만 |
|---|
| 2026.01.16 | ₩29,976 | ₩30,110 | ₩29,440 | ₩29,909 | -0.22% | 181.2만 |
|---|
| 2026.01.15 | ₩30,164 | ₩30,412 | ₩29,936 | ₩30,204 | +0.13% | 234.7만 |
|---|
| 2026.01.14 | ₩29,454 | ₩30,405 | ₩29,360 | ₩30,150 | +2.37% | 326.9만 |
|---|
| 2026.01.13 | ₩29,266 | ₩29,534 | ₩29,206 | ₩29,320 | +0.18% | 202.6만 |
|---|
| 2026.01.12 | ₩29,186 | ₩29,467 | ₩29,145 | ₩29,293 | +0.37% | 233.8만 |
|---|
| 2026.01.09 | ₩29,440 | ₩29,830 | ₩29,011 | ₩29,078 | -1.23% | 236.4만 |
|---|
| 2026.01.08 | ₩28,824 | ₩29,246 | ₩28,743 | ₩29,105 | +0.98% | 275.4만 |
|---|
| 2026.01.07 | ₩29,025 | ₩29,025 | ₩28,583 | ₩28,583 | -1.52% | 119.9만 |
|---|
| 2026.01.06 | ₩29,279 | ₩29,594 | ₩29,202 | ₩29,266 | -0.05% | 133.1만 |
|---|
| 2026.01.05 | ₩28,663 | ₩29,279 | ₩28,663 | ₩29,092 | +1.50% | 137.5만 |
|---|
| 2026.01.02 | ₩28,502 | ₩28,810 | ₩28,502 | ₩28,757 | +0.89% | 89.7만 |
|---|
| 2025.12.31 | ₩28,100 | ₩28,221 | ₩27,946 | ₩27,993 | -0.38% | 288.9만 |
|---|
| 2025.12.30 | ₩28,462 | ₩28,556 | ₩28,278 | ₩28,288 | -0.61% | 126.6만 |
|---|
| 2025.12.29 | ₩28,368 | ₩28,496 | ₩28,181 | ₩28,341 | -0.09% | 119.4만 |
|---|
| 2025.12.26 | ₩28,489 | ₩28,589 | ₩28,422 | ₩28,516 | +0.09% | 153.8만 |
|---|
| 2025.12.24 | ₩28,502 | ₩28,710 | ₩28,395 | ₩28,502 | 0.00% | 96.5만 |
|---|
| 2025.12.23 | ₩28,502 | ₩28,804 | ₩28,437 | ₩28,743 | +0.85% | 245.8만 |
|---|
| 2025.12.22 | ₩28,529 | ₩28,529 | ₩27,980 | ₩28,516 | -0.05% | 339.6만 |
|---|
| 2025.12.19 | ₩28,690 | ₩28,971 | ₩28,502 | ₩28,502 | -0.65% | 178.7만 |
|---|
| 2025.12.18 | ₩28,382 | ₩29,018 | ₩28,382 | ₩28,690 | +1.09% | 230.1만 |
|---|
| 2025.12.17 | ₩28,114 | ₩28,408 | ₩27,805 | ₩28,355 | +0.86% | 320.6만 |
|---|
| 2025.12.16 | ₩27,805 | ₩28,234 | ₩27,779 | ₩28,207 | +1.45% | 201.8만 |
|---|
| 2025.12.15 | ₩28,033 | ₩28,248 | ₩27,953 | ₩28,207 | +0.62% | 149.7만 |
|---|
| 2025.12.12 | ₩29,011 | ₩29,052 | ₩28,516 | ₩28,730 | -0.97% | 316.6만 |
|---|
| 2025.12.11 | ₩28,114 | ₩28,402 | ₩27,832 | ₩28,181 | +0.24% | 212만 |
|---|
| 2025.12.10 | ₩28,167 | ₩28,167 | ₩27,752 | ₩27,966 | -0.71% | 145.6만 |
|---|
| 2025.12.09 | ₩28,100 | ₩28,118 | ₩27,899 | ₩27,993 | -0.38% | 96.4만 |
|---|
| 2025.12.08 | ₩28,636 | ₩28,636 | ₩27,966 | ₩28,207 | -1.50% | 237.7만 |
|---|
| 2025.12.05 | ₩29,105 | ₩29,320 | ₩28,998 | ₩29,052 | -0.18% | 237.6만 |
|---|
| 2025.12.04 | ₩28,140 | ₩28,375 | ₩27,933 | ₩28,154 | +0.05% | 167.8만 |
|---|
| 2025.12.03 | ₩27,645 | ₩27,830 | ₩27,437 | ₩27,671 | +0.10% | 108.7만 |
|---|
| 2025.12.02 | ₩27,578 | ₩27,805 | ₩27,216 | ₩27,537 | -0.15% | 167만 |
|---|
| 2025.12.01 | ₩27,819 | ₩28,000 | ₩27,658 | ₩27,872 | +0.19% | 144.4만 |
|---|
| 2025.11.28 | ₩27,470 | ₩27,819 | ₩27,430 | ₩27,671 | +0.73% | 124.9만 |
|---|
| 2025.11.26 | ₩27,457 | ₩28,033 | ₩27,457 | ₩27,966 | +1.85% | 190.3만 |
|---|
| 2025.11.25 | ₩26,506 | ₩27,692 | ₩26,506 | ₩27,524 | +3.84% | 323.1만 |
|---|
| 2025.11.24 | ₩25,929 | ₩26,405 | ₩25,769 | ₩26,358 | +1.65% | 242.5만 |
|---|
| 2025.11.21 | ₩25,300 | ₩25,929 | ₩25,300 | ₩25,755 | +1.80% | 171.2만 |
|---|
| 2025.11.20 | ₩26,358 | ₩26,439 | ₩25,367 | ₩25,393 | -3.66% | 185.2만 |
|---|
| 2025.11.19 | ₩25,300 | ₩25,521 | ₩25,219 | ₩25,420 | +0.48% | 126만 |
|---|
| 2025.11.18 | ₩24,965 | ₩25,568 | ₩24,965 | ₩25,367 | +1.61% | 125.2만 |
|---|
| 2025.11.17 | ₩25,058 | ₩25,454 | ₩24,991 | ₩25,273 | +0.86% | 141.9만 |
|---|
| 2025.11.14 | ₩25,112 | ₩25,635 | ₩25,112 | ₩25,380 | +1.07% | 142.9만 |
|---|
| 2025.11.13 | ₩25,822 | ₩25,996 | ₩25,447 | ₩25,474 | -1.35% | 72.1만 |
|---|
| 2025.11.12 | ₩25,849 | ₩25,996 | ₩25,648 | ₩25,943 | +0.36% | 86만 |
|---|
| 2025.11.11 | ₩25,527 | ₩25,715 | ₩25,434 | ₩25,648 | +0.47% | 143.1만 |
|---|
| 2025.11.10 | ₩25,581 | ₩25,755 | ₩25,340 | ₩25,353 | -0.89% | 130.3만 |
|---|
| 2025.11.07 | ₩24,603 | ₩25,279 | ₩24,536 | ₩25,246 | +2.61% | 202.4만 |
|---|
| 2025.11.06 | ₩25,353 | ₩25,681 | ₩25,286 | ₩25,326 | -0.11% | 117.9만 |
|---|
| 2025.11.05 | ₩25,032 | ₩25,460 | ₩25,011 | ₩25,313 | +1.12% | 165.4만 |
|---|
| 2025.11.04 | ₩24,898 | ₩25,212 | ₩24,810 | ₩25,072 | +0.70% | 155.2만 |
|---|
| 2025.11.03 | ₩25,032 | ₩25,380 | ₩25,025 | ₩25,219 | +0.75% | 166.1만 |
|---|
| 2025.10.31 | ₩24,670 | ₩24,971 | ₩24,362 | ₩24,911 | +0.98% | 205.2만 |
|---|
| 2025.10.30 | ₩24,764 | ₩25,259 | ₩24,388 | ₩25,112 | +1.41% | 192.2만 |
|---|
| 2025.10.29 | ₩25,889 | ₩25,970 | ₩25,501 | ₩25,554 | -1.29% | 62.8만 |
|---|
| 2025.10.28 | ₩25,581 | ₩25,782 | ₩25,367 | ₩25,755 | +0.68% | 86.3만 |
|---|
| 2025.10.27 | ₩25,889 | ₩26,104 | ₩25,842 | ₩25,943 | +0.21% | 90.9만 |
|---|
| 2025.10.24 | ₩25,822 | ₩25,822 | ₩25,554 | ₩25,742 | -0.31% | 44.9만 |
|---|
| 2025.10.23 | ₩25,608 | ₩25,876 | ₩25,487 | ₩25,661 | +0.21% | 77.4만 |
|---|
| 2025.10.22 | ₩25,420 | ₩25,527 | ₩25,246 | ₩25,434 | +0.05% | 115.4만 |
|---|
| 2025.10.21 | ₩25,594 | ₩25,822 | ₩25,259 | ₩25,474 | -0.47% | 146만 |
|---|
| 2025.10.20 | ₩25,742 | ₩25,809 | ₩25,521 | ₩25,594 | -0.57% | 90.3만 |
|---|
| 2025.10.17 | ₩25,166 | ₩25,474 | ₩24,817 | ₩25,434 | +1.06% | 159.3만 |
|---|
| 2025.10.16 | ₩25,300 | ₩25,561 | ₩25,139 | ₩25,434 | +0.53% | 138.6만 |
|---|
| 2025.10.15 | ₩25,246 | ₩25,494 | ₩25,005 | ₩25,447 | +0.80% | 158.7만 |
|---|
| 2025.10.14 | ₩24,455 | ₩25,092 | ₩24,268 | ₩24,951 | +2.03% | 166.1만 |
|---|
| 2025.10.13 | ₩25,192 | ₩25,434 | ₩24,764 | ₩24,790 | -1.60% | 186.1만 |
|---|
| 2025.10.10 | ₩25,675 | ₩25,769 | ₩24,743 | ₩24,857 | -3.18% | 261.4만 |
|---|
