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 | ₩26,724 | ₩27,057 | ₩26,684 | ₩26,884 | +0.60% | 146.8만 |
| 2026.10.08 | ₩26,057 | ₩26,550 | ₩26,057 | ₩26,550 | +1.89% | 185.5만 |
| 2026.10.07 | ₩26,244 | ₩26,477 | ₩26,244 | ₩26,417 | +0.66% | 227.6만 |
| 2026.10.06 | ₩26,203 | ₩26,390 | ₩26,163 | ₩26,257 | +0.20% | 236만 |
| 2026.10.05 | ₩26,003 | ₩26,310 | ₩25,897 | ₩26,284 | +1.08% | 158.1만 |
| 2026.10.02 | ₩25,950 | ₩26,110 | ₩25,857 | ₩26,017 | +0.26% | 198.6만 |
| 2026.10.01 | ₩25,950 | ₩26,063 | ₩25,857 | ₩25,870 | -0.31% | 296.3만 |
| 2026.09.30 | ₩25,803 | ₩26,110 | ₩25,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,910 |
| +0.41% |
| 245.3만 |
| 2026.09.29 | ₩26,217 | ₩26,257 | ₩25,797 | ₩26,150 | -0.25% | 246.1만 |
|---|
| 2026.09.28 | ₩26,217 | ₩26,350 | ₩26,110 | ₩26,244 | +0.10% | 432.4만 |
|---|
| 2026.09.25 | ₩25,963 | ₩26,057 | ₩25,870 | ₩26,003 | +0.15% | 292.2만 |
|---|
| 2026.09.24 | ₩26,484 | ₩26,537 | ₩25,923 | ₩25,977 | -1.91% | 571만 |
|---|
| 2026.09.23 | ₩26,364 | ₩26,377 | ₩26,070 | ₩26,163 | -0.76% | 321.9만 |
|---|
| 2026.09.22 | ₩26,417 | ₩26,670 | ₩26,244 | ₩26,470 | +0.20% | 507.5만 |
|---|
| 2026.09.21 | ₩26,724 | ₩26,804 | ₩25,287 | ₩25,950 | -2.90% | 1156.7만 |
|---|
| 2026.09.18 | ₩27,938 | ₩28,071 | ₩27,738 | ₩27,965 | +0.10% | 163.4만 |
|---|
| 2026.09.17 | ₩27,484 | ₩27,945 | ₩27,471 | ₩27,831 | +1.26% | 240.1만 |
|---|
| 2026.09.16 | ₩27,204 | ₩27,298 | ₩26,924 | ₩26,964 | -0.88% | 215.4만 |
|---|
| 2026.09.15 | ₩27,564 | ₩27,678 | ₩27,231 | ₩27,244 | -1.16% | 223.3만 |
|---|
| 2026.09.14 | ₩27,538 | ₩28,005 | ₩27,538 | ₩27,885 | +1.26% | 252만 |
|---|
| 2026.09.11 | ₩27,631 | ₩27,865 | ₩27,411 | ₩27,498 | -0.48% | 225.6만 |
|---|
| 2026.09.10 | ₩28,045 | ₩28,165 | ₩27,619 | ₩27,818 | -0.81% | 278.6만 |
|---|
| 2026.09.09 | ₩27,791 | ₩27,898 | ₩27,564 | ₩27,644 | -0.53% | 146.2만 |
|---|
| 2026.09.08 | ₩27,724 | ₩27,938 | ₩27,644 | ₩27,805 | +0.29% | 212.5만 |
|---|
| 2026.09.04 | ₩28,111 | ₩28,418 | ₩27,951 | ₩27,951 | -0.57% | 175.1만 |
|---|
| 2026.09.03 | ₩27,338 | ₩27,925 | ₩27,164 | ₩27,898 | +2.05% | 207만 |
|---|
| 2026.09.02 | ₩27,991 | ₩28,125 | ₩27,951 | ₩27,965 | -0.10% | 172.7만 |
|---|
| 2026.09.01 | ₩28,058 | ₩28,218 | ₩28,025 | ₩28,098 | +0.14% | 223.4만 |
|---|
| 2026.08.31 | ₩28,672 | ₩28,765 | ₩28,245 | ₩28,245 | -1.49% | 169.8만 |
|---|
| 2026.08.28 | ₩28,392 | ₩28,778 | ₩28,191 | ₩28,685 | +1.03% | 186.3만 |
|---|
| 2026.08.27 | ₩28,285 | ₩28,378 | ₩28,065 | ₩28,271 | -0.05% | 147만 |
|---|
| 2026.08.26 | ₩28,045 | ₩28,725 | ₩28,045 | ₩28,445 | +1.43% | 199.8만 |
|---|
| 2026.08.25 | ₩28,151 | ₩28,578 | ₩28,071 | ₩28,552 | +1.42% | 178.9만 |
|---|
| 2026.08.24 | ₩28,405 | ₩28,445 | ₩28,191 | ₩28,392 | -0.05% | 175.8만 |
|---|
| 2026.08.21 | ₩28,885 | ₩28,985 | ₩28,438 | ₩28,512 | -1.29% | 163.8만 |
|---|
| 2026.08.20 | ₩28,151 | ₩28,552 | ₩27,938 | ₩28,525 | +1.33% | 174.8만 |
|---|
| 2026.08.19 | ₩28,685 | ₩29,579 | ₩28,313 | ₩28,698 | +0.05% | 403만 |
|---|
| 2026.08.18 | ₩30,873 | ₩31,113 | ₩30,673 | ₩30,860 | -0.04% | 151만 |
|---|
| 2026.08.17 | ₩30,606 | ₩30,706 | ₩30,426 | ₩30,566 | -0.13% | 187.6만 |
|---|
| 2026.08.14 | ₩30,540 | ₩30,666 | ₩30,406 | ₩30,553 | +0.04% | 122.8만 |
|---|
| 2026.08.13 | ₩30,860 | ₩31,100 | ₩30,366 | ₩30,580 | -0.91% | 135.4만 |
|---|
| 2026.08.12 | ₩30,700 | ₩30,873 | ₩29,886 | ₩30,873 | +0.56% | 159만 |
|---|
| 2026.08.11 | ₩31,273 | ₩31,527 | ₩30,813 | ₩30,886 | -1.24% | 159.7만 |
|---|
| 2026.08.10 | ₩31,393 | ₩31,927 | ₩31,233 | ₩31,927 | +1.70% | 147.4만 |
|---|
| 2026.08.07 | ₩31,487 | ₩31,927 | ₩31,207 | ₩31,487 | 0.00% | 250만 |
|---|
| 2026.08.06 | ₩32,087 | ₩32,221 | ₩31,720 | ₩32,114 | +0.08% | 206.8만 |
|---|
| 2026.08.05 | ₩31,994 | ₩31,994 | ₩31,333 | ₩31,607 | -1.21% | 275만 |
|---|
| 2026.08.04 | ₩32,367 | ₩32,381 | ₩31,840 | ₩31,994 | -1.15% | 183만 |
|---|
| 2026.08.03 | ₩33,048 | ₩33,048 | ₩32,568 | ₩32,848 | -0.61% | 166.9만 |
|---|
| 2026.07.31 | ₩31,514 | ₩32,167 | ₩31,514 | ₩32,047 | +1.69% | 190.3만 |
|---|
| 2026.07.30 | ₩32,087 | ₩32,087 | ₩31,380 | ₩31,834 | -0.79% | 379.5만 |
|---|
| 2026.07.29 | ₩31,874 | ₩32,281 | ₩31,687 | ₩31,887 | +0.04% | 239.9만 |
|---|
| 2026.07.28 | ₩31,954 | ₩32,127 | ₩31,560 | ₩31,927 | -0.08% | 372만 |
|---|
| 2026.07.27 | ₩32,207 | ₩32,207 | ₩31,614 | ₩31,834 | -1.16% | 138.6만 |
|---|
| 2026.07.24 | ₩32,034 | ₩32,241 | ₩31,887 | ₩31,994 | -0.12% | 70.2만 |
|---|
| 2026.07.23 | ₩32,274 | ₩32,367 | ₩31,914 | ₩32,074 | -0.62% | 86.3만 |
|---|
| 2026.07.22 | ₩31,634 | ₩32,327 | ₩31,634 | ₩32,154 | +1.64% | 113.5만 |
|---|
| 2026.07.21 | ₩32,207 | ₩32,221 | ₩31,927 | ₩32,021 | -0.58% | 130.4만 |
|---|
| 2026.07.20 | ₩32,234 | ₩32,501 | ₩32,161 | ₩32,221 | -0.04% | 91만 |
|---|
| 2026.07.17 | ₩32,061 | ₩32,154 | ₩31,727 | ₩31,914 | -0.46% | 110만 |
|---|
| 2026.07.16 | ₩32,848 | ₩33,061 | ₩32,621 | ₩32,808 | -0.12% | 348만 |
|---|
| 2026.07.15 | ₩32,674 | ₩32,888 | ₩32,354 | ₩32,754 | +0.24% | 116만 |
|---|
| 2026.07.14 | ₩32,327 | ₩32,381 | ₩32,034 | ₩32,061 | -0.83% | 106.9만 |
|---|
| 2026.07.13 | ₩32,074 | ₩32,267 | ₩31,941 | ₩32,061 | -0.04% | 107만 |
|---|
| 2026.07.10 | ₩31,594 | ₩32,061 | ₩31,594 | ₩31,794 | +0.63% | 102.6만 |
|---|
| 2026.07.09 | ₩31,474 | ₩31,520 | ₩31,167 | ₩31,287 | -0.59% | 136.6만 |
|---|
| 2026.07.08 | ₩31,313 | ₩31,313 | ₩30,873 | ₩30,980 | -1.07% | 101.2만 |
|---|
| 2026.07.07 | ₩30,686 | ₩31,033 | ₩30,560 | ₩30,913 | +0.74% | 104.9만 |
|---|
| 2026.07.06 | ₩30,993 | ₩31,000 | ₩30,460 | ₩30,726 | -0.86% | 183.9만 |
|---|
| 2026.07.02 | ₩30,886 | ₩31,067 | ₩30,673 | ₩30,793 | -0.30% | 129.4만 |
|---|
| 2026.07.01 | ₩30,153 | ₩30,793 | ₩29,939 | ₩30,393 | +0.80% | 192.1만 |
|---|
| 2026.06.30 | ₩29,606 | ₩29,966 | ₩29,325 | ₩29,859 | +0.86% | 169.5만 |
|---|
| 2026.06.29 | ₩29,312 | ₩29,712 | ₩29,312 | ₩29,592 | +0.96% | 132.4만 |
|---|
| 2026.06.26 | ₩29,005 | ₩29,406 | ₩29,005 | ₩29,232 | +0.78% | 143.7만 |
|---|
| 2026.06.25 | ₩28,925 | ₩29,165 | ₩28,645 | ₩29,085 | +0.55% | 180.3만 |
|---|
| 2026.06.24 | ₩28,992 | ₩29,412 | ₩28,992 | ₩29,299 | +1.06% | 149만 |
|---|
| 2026.06.23 | ₩29,125 | ₩29,566 | ₩29,125 | ₩29,325 | +0.69% | 134.5만 |
|---|
| 2026.06.22 | ₩28,939 | ₩29,873 | ₩28,939 | ₩29,659 | +2.49% | 114.4만 |
|---|
| 2026.06.18 | ₩29,179 | ₩29,452 | ₩29,099 | ₩29,352 | +0.59% | 143.1만 |
|---|
| 2026.06.17 | ₩30,446 | ₩30,446 | ₩29,546 | ₩29,659 | -2.59% | 170.5만 |
|---|
| 2026.06.16 | ₩30,313 | ₩30,313 | ₩29,859 | ₩30,139 | -0.57% | 173.8만 |
|---|
| 2026.06.15 | ₩30,139 | ₩30,673 | ₩30,033 | ₩30,526 | +1.28% | 79.9만 |
|---|
| 2026.06.12 | ₩30,326 | ₩30,713 | ₩30,326 | ₩30,460 | +0.44% | 137.4만 |
|---|
| 2026.06.11 | ₩30,420 | ₩30,420 | ₩29,893 | ₩30,033 | -1.27% | 175.9만 |
|---|
| 2026.06.10 | ₩29,726 | ₩30,059 | ₩29,726 | ₩29,939 | +0.72% | 144.6만 |
|---|
| 2026.06.09 | ₩29,552 | ₩29,832 | ₩29,179 | ₩29,272 | -0.95% | 145.8만 |
|---|
| 2026.06.08 | ₩29,899 | ₩29,906 | ₩29,466 | ₩29,486 | -1.38% | 115.1만 |
|---|
| 2026.06.05 | ₩30,126 | ₩30,126 | ₩29,672 | ₩29,726 | -1.33% | 197.8만 |
|---|
| 2026.06.04 | ₩30,420 | ₩30,420 | ₩29,886 | ₩30,033 | -1.27% | 93만 |
|---|
| 2026.06.03 | ₩30,113 | ₩30,426 | ₩30,073 | ₩30,206 | +0.31% | 141.6만 |
|---|
| 2026.06.02 | ₩30,019 | ₩30,406 | ₩29,966 | ₩30,139 | +0.40% | 148.8만 |
|---|
| 2026.06.01 | ₩29,606 | ₩30,039 | ₩29,519 | ₩29,886 | +0.95% | 167.4만 |
|---|
| 2026.05.29 | ₩29,512 | ₩29,579 | ₩29,392 | ₩29,512 | 0.00% | 178만 |
|---|
| 2026.05.28 | ₩29,926 | ₩30,153 | ₩29,586 | ₩29,672 | -0.85% | 153.9만 |
|---|
| 2026.05.27 | ₩29,913 | ₩30,299 | ₩29,672 | ₩30,019 | +0.36% | 211.6만 |
|---|
| 2026.05.26 | ₩30,259 | ₩30,580 | ₩30,126 | ₩30,299 | +0.13% | 223.4만 |
|---|
| 2026.05.22 | ₩29,726 | ₩30,720 | ₩29,472 | ₩30,673 | +3.19% | 152.2만 |
|---|
| 2026.05.21 | ₩30,653 | ₩30,927 | ₩29,953 | ₩30,460 | -0.63% | 236.1만 |
|---|
| 2026.05.20 | ₩30,246 | ₩31,020 | ₩29,873 | ₩30,980 | +2.43% | 318.3만 |
|---|
| 2026.05.19 | ₩31,220 | ₩31,554 | ₩30,773 | ₩31,420 | +0.64% | 192.7만 |
|---|
| 2026.05.18 | ₩31,460 | ₩31,460 | ₩30,940 | ₩31,420 | -0.13% | 167.6만 |
|---|
| 2026.05.15 | ₩31,273 | ₩31,820 | ₩30,860 | ₩31,674 | +1.28% | 211.6만 |
|---|
| 2026.05.14 | ₩32,461 | ₩32,461 | ₩31,393 | ₩31,847 | -1.89% | 407.8만 |
|---|
| 2026.05.13 | ₩32,981 | ₩33,132 | ₩32,608 | ₩32,914 | -0.20% | 174.1만 |
|---|
| 2026.05.12 | ₩33,368 | ₩33,502 | ₩32,794 | ₩33,168 | -0.60% | 112만 |
|---|
| 2026.05.11 | ₩33,381 | ₩33,715 | ₩33,308 | ₩33,368 | -0.04% | 129.6만 |
|---|
| 2026.05.08 | ₩33,475 | ₩33,562 | ₩33,135 | ₩33,421 | -0.16% | 432.1만 |
|---|
| 2026.05.07 | ₩34,289 | ₩34,409 | ₩33,782 | ₩33,782 | -1.48% | 143.6만 |
|---|
| 2026.05.06 | ₩33,995 | ₩34,562 | ₩33,982 | ₩34,529 | +1.57% | 151.9만 |
|---|
| 2026.05.05 | ₩33,675 | ₩34,022 | ₩33,308 | ₩33,848 | +0.52% | 137.7만 |
|---|
| 2026.05.04 | ₩33,528 | ₩33,628 | ₩33,235 | ₩33,328 | -0.60% | 287.9만 |
|---|
| 2026.05.01 | ₩34,262 | ₩34,469 | ₩33,475 | ₩33,542 | -2.10% | 79.5만 |
|---|
| 2026.04.30 | ₩33,715 | ₩34,195 | ₩33,488 | ₩34,142 | +1.27% | 119.1만 |
|---|
| 2026.04.29 | ₩34,115 | ₩34,115 | ₩33,662 | ₩33,848 | -0.78% | 158.1만 |
|---|
| 2026.04.28 | ₩34,089 | ₩34,329 | ₩33,868 | ₩34,182 | +0.27% | 170.8만 |
|---|
| 2026.04.27 | ₩34,355 | ₩34,542 | ₩33,755 | ₩33,915 | -1.28% | 193.8만 |
|---|
| 2026.04.24 | ₩34,502 | ₩34,649 | ₩34,235 | ₩34,329 | -0.50% | 137.3만 |
|---|
| 2026.04.23 | ₩34,289 | ₩34,502 | ₩33,875 | ₩34,035 | -0.74% | 140.9만 |
|---|
| 2026.04.22 | ₩34,329 | ₩34,502 | ₩34,035 | ₩34,062 | -0.78% | 148.7만 |
|---|
| 2026.04.21 | ₩34,089 | ₩34,596 | ₩33,862 | ₩34,049 | -0.12% | 161.5만 |
|---|
| 2026.04.20 | ₩33,461 | ₩33,795 | ₩33,461 | ₩33,742 | +0.84% | 66.2만 |
|---|
| 2026.04.17 | ₩33,528 | ₩33,822 | ₩33,035 | ₩33,488 | -0.12% | 116.7만 |
|---|
| 2026.04.16 | ₩33,795 | ₩34,195 | ₩33,448 | ₩33,755 | -0.12% | 255.5만 |
|---|
| 2026.04.15 | ₩33,848 | ₩34,155 | ₩33,421 | ₩33,461 | -1.14% | 181.6만 |
|---|
| 2026.04.14 | ₩33,355 | ₩33,448 | ₩33,101 | ₩33,275 | -0.24% | 95.8만 |
|---|
| 2026.04.13 | ₩33,288 | ₩33,568 | ₩33,235 | ₩33,488 | +0.60% | 96.7만 |
|---|
| 2026.04.10 | ₩33,048 | ₩33,368 | ₩32,981 | ₩33,035 | -0.04% | 88.6만 |
|---|
| 2026.04.09 | ₩32,714 | ₩33,028 | ₩32,581 | ₩32,648 | -0.20% | 121.5만 |
|---|
| 2026.04.08 | ₩31,540 | ₩32,781 | ₩30,846 | ₩32,768 | +3.89% | 135.5만 |
|---|
| 2026.04.07 | ₩33,221 | ₩33,235 | ₩32,754 | ₩33,101 | -0.36% | 98만 |
|---|
| 2026.04.06 | ₩33,181 | ₩33,582 | ₩33,128 | ₩33,288 | +0.32% | 97.2만 |
|---|
| 2026.04.02 | ₩32,981 | ₩33,355 | ₩32,421 | ₩33,288 | +0.93% | 74.3만 |
|---|
| 2026.04.01 | ₩33,261 | ₩33,288 | ₩32,881 | ₩33,088 | -0.52% | 100.6만 |
|---|
| 2026.03.31 | ₩32,274 | ₩33,668 | ₩31,945 | ₩33,582 | +4.05% | 258.8만 |
|---|
| 2026.03.30 | ₩32,341 | ₩32,701 | ₩32,274 | ₩32,434 | +0.29% | 126.8만 |
|---|
| 2026.03.27 | ₩31,967 | ₩32,381 | ₩31,967 | ₩32,101 | +0.42% | 118.8만 |
|---|
| 2026.03.26 | ₩32,421 | ₩32,427 | ₩31,954 | ₩32,047 | -1.15% | 123.8만 |
|---|
| 2026.03.25 | ₩33,355 | ₩33,355 | ₩32,247 | ₩32,448 | -2.72% | 297.4만 |
|---|
| 2026.03.24 | ₩33,355 | ₩33,895 | ₩33,152 | ₩33,715 | +1.08% | 216.1만 |
|---|
| 2026.03.23 | ₩32,794 | ₩33,301 | ₩32,554 | ₩33,261 | +1.42% | 216.1만 |
|---|
| 2026.03.20 | ₩33,608 | ₩33,822 | ₩32,488 | ₩32,634 | -2.90% | 253.1만 |
|---|
| 2026.03.19 | ₩32,427 | ₩33,768 | ₩31,820 | ₩33,715 | +3.97% | 284.8만 |
|---|
| 2026.03.18 | ₩33,188 | ₩34,956 | ₩33,188 | ₩34,035 | +2.55% | 444만 |
|---|
| 2026.03.17 | ₩31,327 | ₩31,954 | ₩31,013 | ₩31,660 | +1.06% | 173.3만 |
|---|
| 2026.03.16 | ₩32,234 | ₩32,234 | ₩31,620 | ₩31,740 | -1.53% | 148.1만 |
|---|
| 2026.03.13 | ₩32,181 | ₩32,474 | ₩32,034 | ₩32,074 | -0.33% | 177.5만 |
|---|
| 2026.03.12 | ₩31,260 | ₩31,660 | ₩31,180 | ₩31,340 | +0.26% | 94.7만 |
|---|
| 2026.03.11 | ₩31,527 | ₩31,704 | ₩31,247 | ₩31,487 | -0.13% | 136.6만 |
|---|
| 2026.03.10 | ₩30,913 | ₩31,594 | ₩30,913 | ₩31,127 | +0.69% | 205.9만 |
|---|
| 2026.03.09 | ₩30,259 | ₩30,793 | ₩30,119 | ₩30,700 | +1.46% | 112.6만 |
|---|
| 2026.03.06 | ₩30,473 | ₩30,820 | ₩30,286 | ₩30,420 | -0.18% | 110.3만 |
|---|
| 2026.03.05 | ₩30,420 | ₩30,613 | ₩29,859 | ₩29,899 | -1.71% | 159만 |
|---|
| 2026.03.04 | ₩31,474 | ₩31,474 | ₩30,386 | ₩30,446 | -3.26% | 150.1만 |
|---|
| 2026.03.03 | ₩31,033 | ₩31,380 | ₩30,580 | ₩31,167 | +0.43% | 211.9만 |
|---|
| 2026.03.02 | ₩31,994 | ₩32,061 | ₩31,754 | ₩31,967 | -0.08% | 159.4만 |
|---|
| 2026.02.27 | ₩32,674 | ₩32,928 | ₩32,528 | ₩32,528 | -0.45% | 150.3만 |
|---|
| 2026.02.26 | ₩31,887 | ₩32,274 | ₩31,487 | ₩32,207 | +1.00% | 474.8만 |
|---|
| 2026.02.25 | ₩33,115 | ₩33,555 | ₩32,714 | ₩33,021 | -0.28% | 275만 |
|---|
| 2026.02.24 | ₩33,261 | ₩33,682 | ₩32,914 | ₩33,675 | +1.24% | 259.8만 |
|---|
| 2026.02.23 | ₩33,728 | ₩33,908 | ₩33,308 | ₩33,702 | -0.08% | 210만 |
|---|
| 2026.02.20 | ₩33,421 | ₩33,915 | ₩33,355 | ₩33,742 | +0.96% | 258.3만 |
|---|
| 2026.02.19 | ₩33,768 | ₩34,049 | ₩33,688 | ₩33,955 | +0.55% | 146.2만 |
|---|
| 2026.02.18 | ₩33,608 | ₩33,915 | ₩33,582 | ₩33,782 | +0.52% | 196.2만 |
|---|
| 2026.02.17 | ₩32,928 | ₩33,675 | ₩32,914 | ₩33,582 | +1.99% | 173.8만 |
|---|
| 2026.02.13 | ₩32,207 | ₩33,195 | ₩32,207 | ₩32,901 | +2.15% | 238만 |
|---|
| 2026.02.12 | ₩32,874 | ₩33,201 | ₩32,254 | ₩32,634 | -0.73% | 284.8만 |
|---|
| 2026.02.11 | ₩32,808 | ₩33,388 | ₩32,808 | ₩33,208 | +1.22% | 275.5만 |
|---|
| 2026.02.10 | ₩32,367 | ₩32,901 | ₩32,314 | ₩32,581 | +0.66% | 251.3만 |
|---|
| 2026.02.09 | ₩32,007 | ₩32,461 | ₩32,007 | ₩32,194 | +0.58% | 121.8만 |
|---|
| 2026.02.06 | ₩31,754 | ₩32,201 | ₩31,574 | ₩32,141 | +1.22% | 175만 |
|---|
| 2026.02.05 | ₩31,220 | ₩31,760 | ₩31,033 | ₩31,527 | +0.98% | 309.9만 |
|---|
| 2026.02.04 | ₩30,219 | ₩30,953 | ₩29,993 | ₩30,406 | +0.62% | 839.7만 |
|---|
| 2026.02.03 | ₩29,606 | ₩30,179 | ₩29,566 | ₩30,033 | +1.44% | 175만 |
|---|
| 2026.02.02 | ₩29,019 | ₩29,552 | ₩28,939 | ₩29,526 | +1.75% | 191.1만 |
|---|
| 2026.01.30 | ₩29,486 | ₩29,806 | ₩29,259 | ₩29,259 | -0.77% | 173.4만 |
|---|
| 2026.01.29 | ₩29,366 | ₩29,873 | ₩29,366 | ₩29,672 | +1.04% | 259.5만 |
|---|
| 2026.01.28 | ₩29,325 | ₩29,699 | ₩29,159 | ₩29,312 | -0.05% | 184.3만 |
|---|
| 2026.01.27 | ₩28,618 | ₩29,092 | ₩28,618 | ₩28,925 | +1.07% | 257.1만 |
|---|
| 2026.01.26 | ₩28,925 | ₩29,032 | ₩28,592 | ₩28,819 | -0.37% | 184.5만 |
|---|
| 2026.01.23 | ₩29,352 | ₩29,592 | ₩28,778 | ₩29,245 | -0.36% | 266.2만 |
|---|
| 2026.01.22 | ₩29,392 | ₩29,806 | ₩29,285 | ₩29,779 | +1.32% | 201.1만 |
|---|
| 2026.01.21 | ₩30,099 | ₩30,099 | ₩29,659 | ₩29,939 | -0.53% | 123.6만 |
|---|
| 2026.01.20 | ₩29,632 | ₩29,812 | ₩29,325 | ₩29,552 | -0.27% | 134.1만 |
|---|
| 2026.01.16 | ₩29,846 | ₩29,979 | ₩29,312 | ₩29,779 | -0.22% | 181.2만 |
|---|
| 2026.01.15 | ₩30,033 | ₩30,279 | ₩29,806 | ₩30,073 | +0.13% | 234.7만 |
|---|
| 2026.01.14 | ₩29,325 | ₩30,273 | ₩29,232 | ₩30,019 | +2.37% | 326.9만 |
|---|
| 2026.01.13 | ₩29,139 | ₩29,406 | ₩29,079 | ₩29,192 | +0.18% | 202.6만 |
|---|
| 2026.01.12 | ₩29,059 | ₩29,339 | ₩29,019 | ₩29,165 | +0.37% | 233.8만 |
|---|
| 2026.01.09 | ₩29,312 | ₩29,700 | ₩28,885 | ₩28,952 | -1.23% | 236.4만 |
|---|
| 2026.01.08 | ₩28,698 | ₩29,119 | ₩28,618 | ₩28,979 | +0.98% | 275.4만 |
|---|
| 2026.01.07 | ₩28,899 | ₩28,899 | ₩28,458 | ₩28,458 | -1.52% | 119.9만 |
|---|
| 2026.01.06 | ₩29,152 | ₩29,466 | ₩29,075 | ₩29,139 | -0.05% | 133.1만 |
|---|
| 2026.01.05 | ₩28,538 | ₩29,152 | ₩28,538 | ₩28,965 | +1.50% | 137.5만 |
|---|
| 2026.01.02 | ₩28,378 | ₩28,685 | ₩28,378 | ₩28,632 | +0.89% | 89.7만 |
|---|
| 2025.12.31 | ₩27,978 | ₩28,098 | ₩27,825 | ₩27,871 | -0.38% | 288.9만 |
|---|
| 2025.12.30 | ₩28,338 | ₩28,432 | ₩28,155 | ₩28,165 | -0.61% | 126.6만 |
|---|
| 2025.12.29 | ₩28,245 | ₩28,372 | ₩28,058 | ₩28,218 | -0.09% | 119.4만 |
|---|
| 2025.12.26 | ₩28,365 | ₩28,465 | ₩28,298 | ₩28,392 | +0.09% | 153.8만 |
|---|
| 2025.12.24 | ₩28,378 | ₩28,585 | ₩28,271 | ₩28,378 | 0.00% | 96.5만 |
|---|
| 2025.12.23 | ₩28,378 | ₩28,678 | ₩28,313 | ₩28,618 | +0.85% | 245.8만 |
|---|
| 2025.12.22 | ₩28,405 | ₩28,405 | ₩27,858 | ₩28,392 | -0.05% | 339.6만 |
|---|
| 2025.12.19 | ₩28,565 | ₩28,845 | ₩28,378 | ₩28,378 | -0.65% | 178.7만 |
|---|
| 2025.12.18 | ₩28,258 | ₩28,892 | ₩28,258 | ₩28,565 | +1.09% | 230.1만 |
|---|
| 2025.12.17 | ₩27,991 | ₩28,285 | ₩27,684 | ₩28,231 | +0.86% | 320.6만 |
|---|
| 2025.12.16 | ₩27,684 | ₩28,111 | ₩27,658 | ₩28,085 | +1.45% | 201.8만 |
|---|
| 2025.12.15 | ₩27,911 | ₩28,125 | ₩27,831 | ₩28,085 | +0.62% | 149.7만 |
|---|
| 2025.12.12 | ₩28,885 | ₩28,925 | ₩28,392 | ₩28,605 | -0.97% | 316.6만 |
|---|
| 2025.12.11 | ₩27,991 | ₩28,278 | ₩27,711 | ₩28,058 | +0.24% | 212만 |
|---|
| 2025.12.10 | ₩28,045 | ₩28,045 | ₩27,631 | ₩27,845 | -0.71% | 145.6만 |
|---|
| 2025.12.09 | ₩27,978 | ₩27,995 | ₩27,778 | ₩27,871 | -0.38% | 96.4만 |
|---|
| 2025.12.08 | ₩28,512 | ₩28,512 | ₩27,845 | ₩28,085 | -1.50% | 237.7만 |
|---|
| 2025.12.05 | ₩28,979 | ₩29,192 | ₩28,872 | ₩28,925 | -0.18% | 237.6만 |
|---|
| 2025.12.04 | ₩28,018 | ₩28,251 | ₩27,811 | ₩28,031 | +0.05% | 167.8만 |
|---|
| 2025.12.03 | ₩27,524 | ₩27,708 | ₩27,318 | ₩27,551 | +0.10% | 108.7만 |
|---|
| 2025.12.02 | ₩27,458 | ₩27,684 | ₩27,097 | ₩27,418 | -0.15% | 167만 |
|---|
| 2025.12.01 | ₩27,698 | ₩27,878 | ₩27,538 | ₩27,751 | +0.19% | 144.4만 |
|---|
| 2025.11.28 | ₩27,351 | ₩27,698 | ₩27,311 | ₩27,551 | +0.73% | 124.9만 |
|---|
| 2025.11.26 | ₩27,338 | ₩27,911 | ₩27,338 | ₩27,845 | +1.85% | 190.3만 |
|---|
| 2025.11.25 | ₩26,390 | ₩27,571 | ₩26,390 | ₩27,404 | +3.84% | 323.1만 |
|---|
| 2025.11.24 | ₩25,817 | ₩26,290 | ₩25,656 | ₩26,244 | +1.65% | 242.5만 |
|---|
| 2025.11.21 | ₩25,190 | ₩25,817 | ₩25,190 | ₩25,643 | +1.80% | 171.2만 |
|---|
| 2025.11.20 | ₩26,244 | ₩26,324 | ₩25,256 | ₩25,283 | -3.66% | 185.2만 |
|---|
| 2025.11.19 | ₩25,190 | ₩25,410 | ₩25,109 | ₩25,310 | +0.48% | 126만 |
|---|
| 2025.11.18 | ₩24,856 | ₩25,456 | ₩24,856 | ₩25,256 | +1.61% | 125.2만 |
|---|
| 2025.11.17 | ₩24,949 | ₩25,343 | ₩24,883 | ₩25,163 | +0.86% | 141.9만 |
|---|
| 2025.11.14 | ₩25,003 | ₩25,523 | ₩25,003 | ₩25,270 | +1.07% | 142.9만 |
|---|
| 2025.11.13 | ₩25,710 | ₩25,883 | ₩25,336 | ₩25,363 | -1.35% | 72.1만 |
|---|
| 2025.11.12 | ₩25,737 | ₩25,883 | ₩25,536 | ₩25,830 | +0.36% | 86만 |
|---|
| 2025.11.11 | ₩25,416 | ₩25,603 | ₩25,323 | ₩25,536 | +0.47% | 143.1만 |
|---|
| 2025.11.10 | ₩25,470 | ₩25,643 | ₩25,230 | ₩25,243 | -0.89% | 130.3만 |
|---|
| 2025.11.07 | ₩24,496 | ₩25,169 | ₩24,429 | ₩25,136 | +2.61% | 202.4만 |
|---|
| 2025.11.06 | ₩25,243 | ₩25,570 | ₩25,176 | ₩25,216 | -0.11% | 117.9만 |
|---|
| 2025.11.05 | ₩24,923 | ₩25,350 | ₩24,903 | ₩25,203 | +1.12% | 165.4만 |
|---|
| 2025.11.04 | ₩24,789 | ₩25,103 | ₩24,703 | ₩24,963 | +0.70% | 155.2만 |
|---|
| 2025.11.03 | ₩24,923 | ₩25,270 | ₩24,916 | ₩25,109 | +0.75% | 166.1만 |
|---|
| 2025.10.31 | ₩24,562 | ₩24,863 | ₩24,256 | ₩24,803 | +0.98% | 205.2만 |
|---|
| 2025.10.30 | ₩24,656 | ₩25,149 | ₩24,282 | ₩25,003 | +1.41% | 192.2만 |
|---|
| 2025.10.29 | ₩25,777 | ₩25,857 | ₩25,390 | ₩25,443 | -1.29% | 62.8만 |
|---|
| 2025.10.28 | ₩25,470 | ₩25,670 | ₩25,256 | ₩25,643 | +0.68% | 86.3만 |
|---|
| 2025.10.27 | ₩25,777 | ₩25,990 | ₩25,730 | ₩25,830 | +0.21% | 90.9만 |
|---|
| 2025.10.24 | ₩25,710 | ₩25,710 | ₩25,443 | ₩25,630 | -0.31% | 44.9만 |
|---|
| 2025.10.23 | ₩25,496 | ₩25,763 | ₩25,376 | ₩25,550 | +0.21% | 77.4만 |
|---|
| 2025.10.22 | ₩25,310 | ₩25,416 | ₩25,136 | ₩25,323 | +0.05% | 115.4만 |
|---|
| 2025.10.21 | ₩25,483 | ₩25,710 | ₩25,149 | ₩25,363 | -0.47% | 146만 |
|---|
| 2025.10.20 | ₩25,630 | ₩25,696 | ₩25,410 | ₩25,483 | -0.57% | 90.3만 |
|---|
| 2025.10.17 | ₩25,056 | ₩25,363 | ₩24,709 | ₩25,323 | +1.06% | 159.3만 |
|---|
| 2025.10.16 | ₩25,190 | ₩25,450 | ₩25,029 | ₩25,323 | +0.53% | 138.6만 |
|---|
| 2025.10.15 | ₩25,136 | ₩25,383 | ₩24,896 | ₩25,336 | +0.80% | 158.7만 |
|---|
| 2025.10.14 | ₩24,349 | ₩24,983 | ₩24,162 | ₩24,843 | +2.03% | 166.1만 |
|---|
| 2025.10.13 | ₩25,083 | ₩25,323 | ₩24,656 | ₩24,683 | -1.60% | 186.1만 |
|---|
| 2025.10.10 | ₩25,563 | ₩25,656 | ₩24,636 | ₩24,749 | -3.18% | 261.4만 |
|---|
