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 | ₩26,738 | ₩27,071 | ₩26,698 | ₩26,898 | +0.60% | 146.8만 |
| 2026.10.08 | ₩26,070 | ₩26,564 | ₩26,070 | ₩26,564 | +1.89% | 185.5만 |
| 2026.10.07 | ₩26,257 | ₩26,491 | ₩26,257 | ₩26,431 | +0.66% | 227.6만 |
| 2026.10.06 | ₩26,217 | ₩26,404 | ₩26,177 | ₩26,270 | +0.20% | 236만 |
| 2026.10.05 | ₩26,017 | ₩26,324 | ₩25,910 | ₩26,297 | +1.08% | 158.1만 |
| 2026.10.02 | ₩25,963 | ₩26,124 | ₩25,870 | ₩26,030 | +0.26% | 198.6만 |
| 2026.10.01 | ₩25,963 | ₩26,077 | ₩25,870 | ₩25,883 | -0.31% | 296.3만 |
| 2026.09.30 | ₩25,817 | ₩26,124 | ₩25,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,923 |
| +0.41% |
| 245.3만 |
| 2026.09.29 | ₩26,230 | ₩26,270 | ₩25,810 | ₩26,164 | -0.25% | 246.1만 |
|---|
| 2026.09.28 | ₩26,230 | ₩26,364 | ₩26,124 | ₩26,257 | +0.10% | 432.4만 |
|---|
| 2026.09.25 | ₩25,977 | ₩26,070 | ₩25,883 | ₩26,017 | +0.15% | 292.2만 |
|---|
| 2026.09.24 | ₩26,497 | ₩26,551 | ₩25,937 | ₩25,990 | -1.91% | 571만 |
|---|
| 2026.09.23 | ₩26,377 | ₩26,391 | ₩26,084 | ₩26,177 | -0.76% | 321.9만 |
|---|
| 2026.09.22 | ₩26,431 | ₩26,684 | ₩26,257 | ₩26,484 | +0.20% | 507.5만 |
|---|
| 2026.09.21 | ₩26,738 | ₩26,818 | ₩25,300 | ₩25,963 | -2.90% | 1156.7만 |
|---|
| 2026.09.18 | ₩27,952 | ₩28,086 | ₩27,752 | ₩27,979 | +0.10% | 163.4만 |
|---|
| 2026.09.17 | ₩27,499 | ₩27,959 | ₩27,485 | ₩27,846 | +1.26% | 240.1만 |
|---|
| 2026.09.16 | ₩27,218 | ₩27,312 | ₩26,938 | ₩26,978 | -0.88% | 215.4만 |
|---|
| 2026.09.15 | ₩27,579 | ₩27,692 | ₩27,245 | ₩27,258 | -1.16% | 223.3만 |
|---|
| 2026.09.14 | ₩27,552 | ₩28,019 | ₩27,552 | ₩27,899 | +1.26% | 252만 |
|---|
| 2026.09.11 | ₩27,645 | ₩27,879 | ₩27,425 | ₩27,512 | -0.48% | 225.6만 |
|---|
| 2026.09.10 | ₩28,059 | ₩28,179 | ₩27,633 | ₩27,832 | -0.81% | 278.6만 |
|---|
| 2026.09.09 | ₩27,806 | ₩27,912 | ₩27,579 | ₩27,659 | -0.53% | 146.2만 |
|---|
| 2026.09.08 | ₩27,739 | ₩27,952 | ₩27,659 | ₩27,819 | +0.29% | 212.5만 |
|---|
| 2026.09.04 | ₩28,126 | ₩28,433 | ₩27,966 | ₩27,966 | -0.57% | 175.1만 |
|---|
| 2026.09.03 | ₩27,352 | ₩27,939 | ₩27,178 | ₩27,912 | +2.05% | 207만 |
|---|
| 2026.09.02 | ₩28,006 | ₩28,139 | ₩27,966 | ₩27,979 | -0.10% | 172.7만 |
|---|
| 2026.09.01 | ₩28,073 | ₩28,233 | ₩28,039 | ₩28,113 | +0.14% | 223.4만 |
|---|
| 2026.08.31 | ₩28,687 | ₩28,780 | ₩28,259 | ₩28,259 | -1.49% | 169.8만 |
|---|
| 2026.08.28 | ₩28,406 | ₩28,793 | ₩28,206 | ₩28,700 | +1.03% | 186.3만 |
|---|
| 2026.08.27 | ₩28,299 | ₩28,393 | ₩28,079 | ₩28,286 | -0.05% | 147만 |
|---|
| 2026.08.26 | ₩28,059 | ₩28,740 | ₩28,059 | ₩28,460 | +1.43% | 199.8만 |
|---|
| 2026.08.25 | ₩28,166 | ₩28,593 | ₩28,086 | ₩28,566 | +1.42% | 178.9만 |
|---|
| 2026.08.24 | ₩28,420 | ₩28,460 | ₩28,206 | ₩28,406 | -0.05% | 175.8만 |
|---|
| 2026.08.21 | ₩28,900 | ₩29,000 | ₩28,453 | ₩28,526 | -1.29% | 163.8만 |
|---|
| 2026.08.20 | ₩28,166 | ₩28,566 | ₩27,952 | ₩28,540 | +1.33% | 174.8만 |
|---|
| 2026.08.19 | ₩28,700 | ₩29,594 | ₩28,327 | ₩28,713 | +0.05% | 403만 |
|---|
| 2026.08.18 | ₩30,889 | ₩31,129 | ₩30,689 | ₩30,876 | -0.04% | 151만 |
|---|
| 2026.08.17 | ₩30,622 | ₩30,722 | ₩30,442 | ₩30,582 | -0.13% | 187.6만 |
|---|
| 2026.08.14 | ₩30,555 | ₩30,682 | ₩30,422 | ₩30,569 | +0.04% | 122.8만 |
|---|
| 2026.08.13 | ₩30,876 | ₩31,116 | ₩30,382 | ₩30,595 | -0.91% | 135.4만 |
|---|
| 2026.08.12 | ₩30,716 | ₩30,889 | ₩29,901 | ₩30,889 | +0.56% | 159만 |
|---|
| 2026.08.11 | ₩31,290 | ₩31,543 | ₩30,829 | ₩30,902 | -1.24% | 159.7만 |
|---|
| 2026.08.10 | ₩31,410 | ₩31,944 | ₩31,250 | ₩31,944 | +1.70% | 147.4만 |
|---|
| 2026.08.07 | ₩31,503 | ₩31,944 | ₩31,223 | ₩31,503 | 0.00% | 250만 |
|---|
| 2026.08.06 | ₩32,104 | ₩32,237 | ₩31,737 | ₩32,131 | +0.08% | 206.8만 |
|---|
| 2026.08.05 | ₩32,010 | ₩32,010 | ₩31,350 | ₩31,623 | -1.21% | 275만 |
|---|
| 2026.08.04 | ₩32,384 | ₩32,398 | ₩31,857 | ₩32,010 | -1.15% | 183만 |
|---|
| 2026.08.03 | ₩33,065 | ₩33,065 | ₩32,584 | ₩32,865 | -0.61% | 166.9만 |
|---|
| 2026.07.31 | ₩31,530 | ₩32,184 | ₩31,530 | ₩32,064 | +1.69% | 190.3만 |
|---|
| 2026.07.30 | ₩32,104 | ₩32,104 | ₩31,396 | ₩31,850 | -0.79% | 379.5만 |
|---|
| 2026.07.29 | ₩31,890 | ₩32,297 | ₩31,703 | ₩31,904 | +0.04% | 239.9만 |
|---|
| 2026.07.28 | ₩31,970 | ₩32,144 | ₩31,577 | ₩31,944 | -0.08% | 372만 |
|---|
| 2026.07.27 | ₩32,224 | ₩32,224 | ₩31,630 | ₩31,850 | -1.16% | 138.6만 |
|---|
| 2026.07.24 | ₩32,050 | ₩32,257 | ₩31,904 | ₩32,010 | -0.12% | 70.2만 |
|---|
| 2026.07.23 | ₩32,291 | ₩32,384 | ₩31,930 | ₩32,091 | -0.62% | 86.3만 |
|---|
| 2026.07.22 | ₩31,650 | ₩32,344 | ₩31,650 | ₩32,171 | +1.64% | 113.5만 |
|---|
| 2026.07.21 | ₩32,224 | ₩32,237 | ₩31,944 | ₩32,037 | -0.58% | 130.4만 |
|---|
| 2026.07.20 | ₩32,251 | ₩32,518 | ₩32,177 | ₩32,237 | -0.04% | 91만 |
|---|
| 2026.07.17 | ₩32,077 | ₩32,171 | ₩31,743 | ₩31,930 | -0.46% | 110만 |
|---|
| 2026.07.16 | ₩32,865 | ₩33,078 | ₩32,638 | ₩32,825 | -0.12% | 348만 |
|---|
| 2026.07.15 | ₩32,691 | ₩32,905 | ₩32,371 | ₩32,771 | +0.24% | 116만 |
|---|
| 2026.07.14 | ₩32,344 | ₩32,398 | ₩32,050 | ₩32,077 | -0.83% | 106.9만 |
|---|
| 2026.07.13 | ₩32,091 | ₩32,284 | ₩31,957 | ₩32,077 | -0.04% | 107만 |
|---|
| 2026.07.10 | ₩31,610 | ₩32,077 | ₩31,610 | ₩31,810 | +0.63% | 102.6만 |
|---|
| 2026.07.09 | ₩31,490 | ₩31,537 | ₩31,183 | ₩31,303 | -0.59% | 136.6만 |
|---|
| 2026.07.08 | ₩31,330 | ₩31,330 | ₩30,889 | ₩30,996 | -1.07% | 101.2만 |
|---|
| 2026.07.07 | ₩30,702 | ₩31,049 | ₩30,575 | ₩30,929 | +0.74% | 104.9만 |
|---|
| 2026.07.06 | ₩31,009 | ₩31,016 | ₩30,475 | ₩30,742 | -0.86% | 183.9만 |
|---|
| 2026.07.02 | ₩30,902 | ₩31,083 | ₩30,689 | ₩30,809 | -0.30% | 129.4만 |
|---|
| 2026.07.01 | ₩30,168 | ₩30,809 | ₩29,955 | ₩30,409 | +0.80% | 192.1만 |
|---|
| 2026.06.30 | ₩29,621 | ₩29,981 | ₩29,341 | ₩29,875 | +0.86% | 169.5만 |
|---|
| 2026.06.29 | ₩29,327 | ₩29,728 | ₩29,327 | ₩29,608 | +0.96% | 132.4만 |
|---|
| 2026.06.26 | ₩29,020 | ₩29,421 | ₩29,020 | ₩29,247 | +0.78% | 143.7만 |
|---|
| 2026.06.25 | ₩28,940 | ₩29,180 | ₩28,660 | ₩29,100 | +0.55% | 180.3만 |
|---|
| 2026.06.24 | ₩29,007 | ₩29,427 | ₩29,007 | ₩29,314 | +1.06% | 149만 |
|---|
| 2026.06.23 | ₩29,140 | ₩29,581 | ₩29,140 | ₩29,341 | +0.69% | 134.5만 |
|---|
| 2026.06.22 | ₩28,954 | ₩29,888 | ₩28,954 | ₩29,674 | +2.49% | 114.4만 |
|---|
| 2026.06.18 | ₩29,194 | ₩29,467 | ₩29,114 | ₩29,367 | +0.59% | 143.1만 |
|---|
| 2026.06.17 | ₩30,462 | ₩30,462 | ₩29,561 | ₩29,674 | -2.59% | 170.5만 |
|---|
| 2026.06.16 | ₩30,328 | ₩30,328 | ₩29,875 | ₩30,155 | -0.57% | 173.8만 |
|---|
| 2026.06.15 | ₩30,155 | ₩30,689 | ₩30,048 | ₩30,542 | +1.28% | 79.9만 |
|---|
| 2026.06.12 | ₩30,342 | ₩30,729 | ₩30,342 | ₩30,475 | +0.44% | 137.4만 |
|---|
| 2026.06.11 | ₩30,435 | ₩30,435 | ₩29,908 | ₩30,048 | -1.27% | 175.9만 |
|---|
| 2026.06.10 | ₩29,741 | ₩30,075 | ₩29,741 | ₩29,955 | +0.72% | 144.6만 |
|---|
| 2026.06.09 | ₩29,568 | ₩29,848 | ₩29,194 | ₩29,287 | -0.95% | 145.8만 |
|---|
| 2026.06.08 | ₩29,915 | ₩29,921 | ₩29,481 | ₩29,501 | -1.38% | 115.1만 |
|---|
| 2026.06.05 | ₩30,142 | ₩30,142 | ₩29,688 | ₩29,741 | -1.33% | 197.8만 |
|---|
| 2026.06.04 | ₩30,435 | ₩30,435 | ₩29,901 | ₩30,048 | -1.27% | 93만 |
|---|
| 2026.06.03 | ₩30,128 | ₩30,442 | ₩30,088 | ₩30,222 | +0.31% | 141.6만 |
|---|
| 2026.06.02 | ₩30,035 | ₩30,422 | ₩29,981 | ₩30,155 | +0.40% | 148.8만 |
|---|
| 2026.06.01 | ₩29,621 | ₩30,055 | ₩29,534 | ₩29,901 | +0.95% | 167.4만 |
|---|
| 2026.05.29 | ₩29,528 | ₩29,594 | ₩29,407 | ₩29,528 | 0.00% | 178만 |
|---|
| 2026.05.28 | ₩29,941 | ₩30,168 | ₩29,601 | ₩29,688 | -0.85% | 153.9만 |
|---|
| 2026.05.27 | ₩29,928 | ₩30,315 | ₩29,688 | ₩30,035 | +0.36% | 211.6만 |
|---|
| 2026.05.26 | ₩30,275 | ₩30,595 | ₩30,142 | ₩30,315 | +0.13% | 223.4만 |
|---|
| 2026.05.22 | ₩29,741 | ₩30,736 | ₩29,487 | ₩30,689 | +3.19% | 152.2만 |
|---|
| 2026.05.21 | ₩30,669 | ₩30,943 | ₩29,968 | ₩30,475 | -0.63% | 236.1만 |
|---|
| 2026.05.20 | ₩30,262 | ₩31,036 | ₩29,888 | ₩30,996 | +2.43% | 318.3만 |
|---|
| 2026.05.19 | ₩31,236 | ₩31,570 | ₩30,789 | ₩31,436 | +0.64% | 192.7만 |
|---|
| 2026.05.18 | ₩31,476 | ₩31,476 | ₩30,956 | ₩31,436 | -0.13% | 167.6만 |
|---|
| 2026.05.15 | ₩31,290 | ₩31,837 | ₩30,876 | ₩31,690 | +1.28% | 211.6만 |
|---|
| 2026.05.14 | ₩32,478 | ₩32,478 | ₩31,410 | ₩31,864 | -1.89% | 407.8만 |
|---|
| 2026.05.13 | ₩32,998 | ₩33,149 | ₩32,624 | ₩32,931 | -0.20% | 174.1만 |
|---|
| 2026.05.12 | ₩33,385 | ₩33,519 | ₩32,811 | ₩33,185 | -0.60% | 112만 |
|---|
| 2026.05.11 | ₩33,399 | ₩33,732 | ₩33,325 | ₩33,385 | -0.04% | 129.6만 |
|---|
| 2026.05.08 | ₩33,492 | ₩33,579 | ₩33,152 | ₩33,439 | -0.16% | 432.1만 |
|---|
| 2026.05.07 | ₩34,306 | ₩34,427 | ₩33,799 | ₩33,799 | -1.48% | 143.6만 |
|---|
| 2026.05.06 | ₩34,013 | ₩34,580 | ₩33,999 | ₩34,547 | +1.57% | 151.9만 |
|---|
| 2026.05.05 | ₩33,692 | ₩34,039 | ₩33,325 | ₩33,866 | +0.52% | 137.7만 |
|---|
| 2026.05.04 | ₩33,546 | ₩33,646 | ₩33,252 | ₩33,345 | -0.60% | 287.9만 |
|---|
| 2026.05.01 | ₩34,280 | ₩34,487 | ₩33,492 | ₩33,559 | -2.10% | 79.5만 |
|---|
| 2026.04.30 | ₩33,732 | ₩34,213 | ₩33,505 | ₩34,160 | +1.27% | 119.1만 |
|---|
| 2026.04.29 | ₩34,133 | ₩34,133 | ₩33,679 | ₩33,866 | -0.78% | 158.1만 |
|---|
| 2026.04.28 | ₩34,106 | ₩34,346 | ₩33,886 | ₩34,200 | +0.27% | 170.8만 |
|---|
| 2026.04.27 | ₩34,373 | ₩34,560 | ₩33,772 | ₩33,933 | -1.28% | 193.8만 |
|---|
| 2026.04.24 | ₩34,520 | ₩34,667 | ₩34,253 | ₩34,346 | -0.50% | 137.3만 |
|---|
| 2026.04.23 | ₩34,306 | ₩34,520 | ₩33,893 | ₩34,053 | -0.74% | 140.9만 |
|---|
| 2026.04.22 | ₩34,346 | ₩34,520 | ₩34,053 | ₩34,079 | -0.78% | 148.7만 |
|---|
| 2026.04.21 | ₩34,106 | ₩34,613 | ₩33,879 | ₩34,066 | -0.12% | 161.5만 |
|---|
| 2026.04.20 | ₩33,479 | ₩33,813 | ₩33,479 | ₩33,759 | +0.84% | 66.2만 |
|---|
| 2026.04.17 | ₩33,546 | ₩33,839 | ₩33,052 | ₩33,505 | -0.12% | 116.7만 |
|---|
| 2026.04.16 | ₩33,813 | ₩34,213 | ₩33,465 | ₩33,772 | -0.12% | 255.5만 |
|---|
| 2026.04.15 | ₩33,866 | ₩34,173 | ₩33,439 | ₩33,479 | -1.14% | 181.6만 |
|---|
| 2026.04.14 | ₩33,372 | ₩33,465 | ₩33,118 | ₩33,292 | -0.24% | 95.8만 |
|---|
| 2026.04.13 | ₩33,305 | ₩33,586 | ₩33,252 | ₩33,505 | +0.60% | 96.7만 |
|---|
| 2026.04.10 | ₩33,065 | ₩33,385 | ₩32,998 | ₩33,052 | -0.04% | 88.6만 |
|---|
| 2026.04.09 | ₩32,731 | ₩33,045 | ₩32,598 | ₩32,665 | -0.20% | 121.5만 |
|---|
| 2026.04.08 | ₩31,557 | ₩32,798 | ₩30,862 | ₩32,785 | +3.89% | 135.5만 |
|---|
| 2026.04.07 | ₩33,239 | ₩33,252 | ₩32,771 | ₩33,118 | -0.36% | 98만 |
|---|
| 2026.04.06 | ₩33,198 | ₩33,599 | ₩33,145 | ₩33,305 | +0.32% | 97.2만 |
|---|
| 2026.04.02 | ₩32,998 | ₩33,372 | ₩32,438 | ₩33,305 | +0.93% | 74.3만 |
|---|
| 2026.04.01 | ₩33,279 | ₩33,305 | ₩32,898 | ₩33,105 | -0.52% | 100.6만 |
|---|
| 2026.03.31 | ₩32,291 | ₩33,686 | ₩31,961 | ₩33,599 | +4.05% | 258.8만 |
|---|
| 2026.03.30 | ₩32,357 | ₩32,718 | ₩32,291 | ₩32,451 | +0.29% | 126.8만 |
|---|
| 2026.03.27 | ₩31,984 | ₩32,398 | ₩31,984 | ₩32,117 | +0.42% | 118.8만 |
|---|
| 2026.03.26 | ₩32,438 | ₩32,444 | ₩31,970 | ₩32,064 | -1.15% | 123.8만 |
|---|
| 2026.03.25 | ₩33,372 | ₩33,372 | ₩32,264 | ₩32,464 | -2.72% | 297.4만 |
|---|
| 2026.03.24 | ₩33,372 | ₩33,913 | ₩33,169 | ₩33,732 | +1.08% | 216.1만 |
|---|
| 2026.03.23 | ₩32,811 | ₩33,319 | ₩32,571 | ₩33,279 | +1.42% | 216.1만 |
|---|
| 2026.03.20 | ₩33,626 | ₩33,839 | ₩32,504 | ₩32,651 | -2.90% | 253.1만 |
|---|
| 2026.03.19 | ₩32,444 | ₩33,786 | ₩31,837 | ₩33,732 | +3.97% | 284.8만 |
|---|
| 2026.03.18 | ₩33,205 | ₩34,974 | ₩33,205 | ₩34,053 | +2.55% | 444만 |
|---|
| 2026.03.17 | ₩31,343 | ₩31,970 | ₩31,029 | ₩31,677 | +1.06% | 173.3만 |
|---|
| 2026.03.16 | ₩32,251 | ₩32,251 | ₩31,637 | ₩31,757 | -1.53% | 148.1만 |
|---|
| 2026.03.13 | ₩32,197 | ₩32,491 | ₩32,050 | ₩32,091 | -0.33% | 177.5만 |
|---|
| 2026.03.12 | ₩31,276 | ₩31,677 | ₩31,196 | ₩31,356 | +0.26% | 94.7만 |
|---|
| 2026.03.11 | ₩31,543 | ₩31,721 | ₩31,263 | ₩31,503 | -0.13% | 136.6만 |
|---|
| 2026.03.10 | ₩30,929 | ₩31,610 | ₩30,929 | ₩31,143 | +0.69% | 205.9만 |
|---|
| 2026.03.09 | ₩30,275 | ₩30,809 | ₩30,135 | ₩30,716 | +1.46% | 112.6만 |
|---|
| 2026.03.06 | ₩30,489 | ₩30,836 | ₩30,302 | ₩30,435 | -0.18% | 110.3만 |
|---|
| 2026.03.05 | ₩30,435 | ₩30,629 | ₩29,875 | ₩29,915 | -1.71% | 159만 |
|---|
| 2026.03.04 | ₩31,490 | ₩31,490 | ₩30,402 | ₩30,462 | -3.26% | 150.1만 |
|---|
| 2026.03.03 | ₩31,049 | ₩31,396 | ₩30,595 | ₩31,183 | +0.43% | 211.9만 |
|---|
| 2026.03.02 | ₩32,010 | ₩32,077 | ₩31,770 | ₩31,984 | -0.08% | 159.4만 |
|---|
| 2026.02.27 | ₩32,691 | ₩32,945 | ₩32,544 | ₩32,544 | -0.45% | 150.3만 |
|---|
| 2026.02.26 | ₩31,904 | ₩32,291 | ₩31,503 | ₩32,224 | +1.00% | 474.8만 |
|---|
| 2026.02.25 | ₩33,132 | ₩33,572 | ₩32,731 | ₩33,038 | -0.28% | 275만 |
|---|
| 2026.02.24 | ₩33,279 | ₩33,699 | ₩32,931 | ₩33,692 | +1.24% | 259.8만 |
|---|
| 2026.02.23 | ₩33,746 | ₩33,926 | ₩33,325 | ₩33,719 | -0.08% | 210만 |
|---|
| 2026.02.20 | ₩33,439 | ₩33,933 | ₩33,372 | ₩33,759 | +0.96% | 258.3만 |
|---|
| 2026.02.19 | ₩33,786 | ₩34,066 | ₩33,706 | ₩33,973 | +0.55% | 146.2만 |
|---|
| 2026.02.18 | ₩33,626 | ₩33,933 | ₩33,599 | ₩33,799 | +0.52% | 196.2만 |
|---|
| 2026.02.17 | ₩32,945 | ₩33,692 | ₩32,931 | ₩33,599 | +1.99% | 173.8만 |
|---|
| 2026.02.13 | ₩32,224 | ₩33,212 | ₩32,224 | ₩32,918 | +2.15% | 238만 |
|---|
| 2026.02.12 | ₩32,891 | ₩33,218 | ₩32,271 | ₩32,651 | -0.73% | 284.8만 |
|---|
| 2026.02.11 | ₩32,825 | ₩33,405 | ₩32,825 | ₩33,225 | +1.22% | 275.5만 |
|---|
| 2026.02.10 | ₩32,384 | ₩32,918 | ₩32,331 | ₩32,598 | +0.66% | 251.3만 |
|---|
| 2026.02.09 | ₩32,024 | ₩32,478 | ₩32,024 | ₩32,211 | +0.58% | 121.8만 |
|---|
| 2026.02.06 | ₩31,770 | ₩32,217 | ₩31,590 | ₩32,157 | +1.22% | 175만 |
|---|
| 2026.02.05 | ₩31,236 | ₩31,777 | ₩31,049 | ₩31,543 | +0.98% | 309.9만 |
|---|
| 2026.02.04 | ₩30,235 | ₩30,969 | ₩30,008 | ₩30,422 | +0.62% | 839.7만 |
|---|
| 2026.02.03 | ₩29,621 | ₩30,195 | ₩29,581 | ₩30,048 | +1.44% | 175만 |
|---|
| 2026.02.02 | ₩29,034 | ₩29,568 | ₩28,954 | ₩29,541 | +1.75% | 191.1만 |
|---|
| 2026.01.30 | ₩29,501 | ₩29,821 | ₩29,274 | ₩29,274 | -0.77% | 173.4만 |
|---|
| 2026.01.29 | ₩29,381 | ₩29,888 | ₩29,381 | ₩29,688 | +1.04% | 259.5만 |
|---|
| 2026.01.28 | ₩29,341 | ₩29,714 | ₩29,174 | ₩29,327 | -0.05% | 184.3만 |
|---|
| 2026.01.27 | ₩28,633 | ₩29,107 | ₩28,633 | ₩28,940 | +1.07% | 257.1만 |
|---|
| 2026.01.26 | ₩28,940 | ₩29,047 | ₩28,606 | ₩28,833 | -0.37% | 184.5만 |
|---|
| 2026.01.23 | ₩29,367 | ₩29,608 | ₩28,793 | ₩29,261 | -0.36% | 266.2만 |
|---|
| 2026.01.22 | ₩29,407 | ₩29,821 | ₩29,301 | ₩29,795 | +1.32% | 201.1만 |
|---|
| 2026.01.21 | ₩30,115 | ₩30,115 | ₩29,674 | ₩29,955 | -0.53% | 123.6만 |
|---|
| 2026.01.20 | ₩29,648 | ₩29,828 | ₩29,341 | ₩29,568 | -0.27% | 134.1만 |
|---|
| 2026.01.16 | ₩29,861 | ₩29,995 | ₩29,327 | ₩29,795 | -0.22% | 181.2만 |
|---|
| 2026.01.15 | ₩30,048 | ₩30,295 | ₩29,821 | ₩30,088 | +0.13% | 234.7만 |
|---|
| 2026.01.14 | ₩29,341 | ₩30,288 | ₩29,247 | ₩30,035 | +2.37% | 326.9만 |
|---|
| 2026.01.13 | ₩29,154 | ₩29,421 | ₩29,094 | ₩29,207 | +0.18% | 202.6만 |
|---|
| 2026.01.12 | ₩29,074 | ₩29,354 | ₩29,034 | ₩29,180 | +0.37% | 233.8만 |
|---|
| 2026.01.09 | ₩29,327 | ₩29,716 | ₩28,900 | ₩28,967 | -1.23% | 236.4만 |
|---|
| 2026.01.08 | ₩28,713 | ₩29,134 | ₩28,633 | ₩28,994 | +0.98% | 275.4만 |
|---|
| 2026.01.07 | ₩28,914 | ₩28,914 | ₩28,473 | ₩28,473 | -1.52% | 119.9만 |
|---|
| 2026.01.06 | ₩29,167 | ₩29,481 | ₩29,090 | ₩29,154 | -0.05% | 133.1만 |
|---|
| 2026.01.05 | ₩28,553 | ₩29,167 | ₩28,553 | ₩28,980 | +1.50% | 137.5만 |
|---|
| 2026.01.02 | ₩28,393 | ₩28,700 | ₩28,393 | ₩28,647 | +0.89% | 89.7만 |
|---|
| 2025.12.31 | ₩27,992 | ₩28,113 | ₩27,839 | ₩27,886 | -0.38% | 288.9만 |
|---|
| 2025.12.30 | ₩28,353 | ₩28,446 | ₩28,170 | ₩28,179 | -0.61% | 126.6만 |
|---|
| 2025.12.29 | ₩28,259 | ₩28,386 | ₩28,073 | ₩28,233 | -0.09% | 119.4만 |
|---|
| 2025.12.26 | ₩28,380 | ₩28,480 | ₩28,313 | ₩28,406 | +0.09% | 153.8만 |
|---|
| 2025.12.24 | ₩28,393 | ₩28,600 | ₩28,286 | ₩28,393 | 0.00% | 96.5만 |
|---|
| 2025.12.23 | ₩28,393 | ₩28,693 | ₩28,327 | ₩28,633 | +0.85% | 245.8만 |
|---|
| 2025.12.22 | ₩28,420 | ₩28,420 | ₩27,872 | ₩28,406 | -0.05% | 339.6만 |
|---|
| 2025.12.19 | ₩28,580 | ₩28,860 | ₩28,393 | ₩28,393 | -0.65% | 178.7만 |
|---|
| 2025.12.18 | ₩28,273 | ₩28,907 | ₩28,273 | ₩28,580 | +1.09% | 230.1만 |
|---|
| 2025.12.17 | ₩28,006 | ₩28,299 | ₩27,699 | ₩28,246 | +0.86% | 320.6만 |
|---|
| 2025.12.16 | ₩27,699 | ₩28,126 | ₩27,672 | ₩28,099 | +1.45% | 201.8만 |
|---|
| 2025.12.15 | ₩27,926 | ₩28,139 | ₩27,846 | ₩28,099 | +0.62% | 149.7만 |
|---|
| 2025.12.12 | ₩28,900 | ₩28,940 | ₩28,406 | ₩28,620 | -0.97% | 316.6만 |
|---|
| 2025.12.11 | ₩28,006 | ₩28,293 | ₩27,725 | ₩28,073 | +0.24% | 212만 |
|---|
| 2025.12.10 | ₩28,059 | ₩28,059 | ₩27,645 | ₩27,859 | -0.71% | 145.6만 |
|---|
| 2025.12.09 | ₩27,992 | ₩28,010 | ₩27,792 | ₩27,886 | -0.38% | 96.4만 |
|---|
| 2025.12.08 | ₩28,526 | ₩28,526 | ₩27,859 | ₩28,099 | -1.50% | 237.7만 |
|---|
| 2025.12.05 | ₩28,994 | ₩29,207 | ₩28,887 | ₩28,940 | -0.18% | 237.6만 |
|---|
| 2025.12.04 | ₩28,032 | ₩28,266 | ₩27,826 | ₩28,046 | +0.05% | 167.8만 |
|---|
| 2025.12.03 | ₩27,539 | ₩27,723 | ₩27,332 | ₩27,565 | +0.10% | 108.7만 |
|---|
| 2025.12.02 | ₩27,472 | ₩27,699 | ₩27,111 | ₩27,432 | -0.15% | 167만 |
|---|
| 2025.12.01 | ₩27,712 | ₩27,892 | ₩27,552 | ₩27,766 | +0.19% | 144.4만 |
|---|
| 2025.11.28 | ₩27,365 | ₩27,712 | ₩27,325 | ₩27,565 | +0.73% | 124.9만 |
|---|
| 2025.11.26 | ₩27,352 | ₩27,926 | ₩27,352 | ₩27,859 | +1.85% | 190.3만 |
|---|
| 2025.11.25 | ₩26,404 | ₩27,585 | ₩26,404 | ₩27,418 | +3.84% | 323.1만 |
|---|
| 2025.11.24 | ₩25,830 | ₩26,304 | ₩25,670 | ₩26,257 | +1.65% | 242.5만 |
|---|
| 2025.11.21 | ₩25,203 | ₩25,830 | ₩25,203 | ₩25,656 | +1.80% | 171.2만 |
|---|
| 2025.11.20 | ₩26,257 | ₩26,337 | ₩25,269 | ₩25,296 | -3.66% | 185.2만 |
|---|
| 2025.11.19 | ₩25,203 | ₩25,423 | ₩25,122 | ₩25,323 | +0.48% | 126만 |
|---|
| 2025.11.18 | ₩24,869 | ₩25,470 | ₩24,869 | ₩25,269 | +1.61% | 125.2만 |
|---|
| 2025.11.17 | ₩24,962 | ₩25,356 | ₩24,896 | ₩25,176 | +0.86% | 141.9만 |
|---|
| 2025.11.14 | ₩25,016 | ₩25,536 | ₩25,016 | ₩25,283 | +1.07% | 142.9만 |
|---|
| 2025.11.13 | ₩25,723 | ₩25,897 | ₩25,349 | ₩25,376 | -1.35% | 72.1만 |
|---|
| 2025.11.12 | ₩25,750 | ₩25,897 | ₩25,550 | ₩25,843 | +0.36% | 86만 |
|---|
| 2025.11.11 | ₩25,429 | ₩25,616 | ₩25,336 | ₩25,550 | +0.47% | 143.1만 |
|---|
| 2025.11.10 | ₩25,483 | ₩25,656 | ₩25,243 | ₩25,256 | -0.89% | 130.3만 |
|---|
| 2025.11.07 | ₩24,508 | ₩25,183 | ₩24,442 | ₩25,149 | +2.61% | 202.4만 |
|---|
| 2025.11.06 | ₩25,256 | ₩25,583 | ₩25,189 | ₩25,229 | -0.11% | 117.9만 |
|---|
| 2025.11.05 | ₩24,936 | ₩25,363 | ₩24,916 | ₩25,216 | +1.12% | 165.4만 |
|---|
| 2025.11.04 | ₩24,802 | ₩25,116 | ₩24,715 | ₩24,976 | +0.70% | 155.2만 |
|---|
| 2025.11.03 | ₩24,936 | ₩25,283 | ₩24,929 | ₩25,122 | +0.75% | 166.1만 |
|---|
| 2025.10.31 | ₩24,575 | ₩24,875 | ₩24,268 | ₩24,815 | +0.98% | 205.2만 |
|---|
| 2025.10.30 | ₩24,669 | ₩25,162 | ₩24,295 | ₩25,016 | +1.41% | 192.2만 |
|---|
| 2025.10.29 | ₩25,790 | ₩25,870 | ₩25,403 | ₩25,456 | -1.29% | 62.8만 |
|---|
| 2025.10.28 | ₩25,483 | ₩25,683 | ₩25,269 | ₩25,656 | +0.68% | 86.3만 |
|---|
| 2025.10.27 | ₩25,790 | ₩26,003 | ₩25,743 | ₩25,843 | +0.21% | 90.9만 |
|---|
| 2025.10.24 | ₩25,723 | ₩25,723 | ₩25,456 | ₩25,643 | -0.31% | 44.9만 |
|---|
| 2025.10.23 | ₩25,510 | ₩25,777 | ₩25,389 | ₩25,563 | +0.21% | 77.4만 |
|---|
| 2025.10.22 | ₩25,323 | ₩25,429 | ₩25,149 | ₩25,336 | +0.05% | 115.4만 |
|---|
| 2025.10.21 | ₩25,496 | ₩25,723 | ₩25,162 | ₩25,376 | -0.47% | 146만 |
|---|
| 2025.10.20 | ₩25,643 | ₩25,710 | ₩25,423 | ₩25,496 | -0.57% | 90.3만 |
|---|
| 2025.10.17 | ₩25,069 | ₩25,376 | ₩24,722 | ₩25,336 | +1.06% | 159.3만 |
|---|
| 2025.10.16 | ₩25,203 | ₩25,463 | ₩25,042 | ₩25,336 | +0.53% | 138.6만 |
|---|
| 2025.10.15 | ₩25,149 | ₩25,396 | ₩24,909 | ₩25,349 | +0.80% | 158.7만 |
|---|
| 2025.10.14 | ₩24,362 | ₩24,996 | ₩24,175 | ₩24,855 | +2.03% | 166.1만 |
|---|
| 2025.10.13 | ₩25,096 | ₩25,336 | ₩24,669 | ₩24,695 | -1.60% | 186.1만 |
|---|
| 2025.10.10 | ₩25,576 | ₩25,670 | ₩24,649 | ₩24,762 | -3.18% | 261.4만 |
|---|
