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 | ₩26,737 | ₩27,070 | ₩26,697 | ₩26,897 | +0.60% | 146.8만 |
| 2026.10.08 | ₩26,069 | ₩26,563 | ₩26,069 | ₩26,563 | +1.89% | 185.5만 |
| 2026.10.07 | ₩26,256 | ₩26,490 | ₩26,256 | ₩26,430 | +0.66% | 227.6만 |
| 2026.10.06 | ₩26,216 | ₩26,403 | ₩26,176 | ₩26,269 | +0.20% | 236만 |
| 2026.10.05 | ₩26,016 | ₩26,323 | ₩25,909 | ₩26,296 | +1.08% | 158.1만 |
| 2026.10.02 | ₩25,962 | ₩26,123 | ₩25,869 | ₩26,029 | +0.26% | 198.6만 |
| 2026.10.01 | ₩25,962 | ₩26,076 | ₩25,869 | ₩25,882 | -0.31% | 296.3만 |
| 2026.09.30 | ₩25,816 | ₩26,123 | ₩25,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,922 |
| +0.41% |
| 245.3만 |
| 2026.09.29 | ₩26,229 | ₩26,269 | ₩25,809 | ₩26,163 | -0.25% | 246.1만 |
|---|
| 2026.09.28 | ₩26,229 | ₩26,363 | ₩26,123 | ₩26,256 | +0.10% | 432.4만 |
|---|
| 2026.09.25 | ₩25,976 | ₩26,069 | ₩25,882 | ₩26,016 | +0.15% | 292.2만 |
|---|
| 2026.09.24 | ₩26,496 | ₩26,550 | ₩25,936 | ₩25,989 | -1.91% | 571만 |
|---|
| 2026.09.23 | ₩26,376 | ₩26,390 | ₩26,083 | ₩26,176 | -0.76% | 321.9만 |
|---|
| 2026.09.22 | ₩26,430 | ₩26,683 | ₩26,256 | ₩26,483 | +0.20% | 507.5만 |
|---|
| 2026.09.21 | ₩26,737 | ₩26,817 | ₩25,299 | ₩25,962 | -2.90% | 1156.7만 |
|---|
| 2026.09.18 | ₩27,951 | ₩28,085 | ₩27,751 | ₩27,978 | +0.10% | 163.4만 |
|---|
| 2026.09.17 | ₩27,497 | ₩27,958 | ₩27,484 | ₩27,845 | +1.26% | 240.1만 |
|---|
| 2026.09.16 | ₩27,217 | ₩27,311 | ₩26,937 | ₩26,977 | -0.88% | 215.4만 |
|---|
| 2026.09.15 | ₩27,578 | ₩27,691 | ₩27,244 | ₩27,257 | -1.16% | 223.3만 |
|---|
| 2026.09.14 | ₩27,551 | ₩28,018 | ₩27,551 | ₩27,898 | +1.26% | 252만 |
|---|
| 2026.09.11 | ₩27,644 | ₩27,878 | ₩27,424 | ₩27,511 | -0.48% | 225.6만 |
|---|
| 2026.09.10 | ₩28,058 | ₩28,178 | ₩27,632 | ₩27,831 | -0.81% | 278.6만 |
|---|
| 2026.09.09 | ₩27,805 | ₩27,911 | ₩27,578 | ₩27,658 | -0.53% | 146.2만 |
|---|
| 2026.09.08 | ₩27,738 | ₩27,951 | ₩27,658 | ₩27,818 | +0.29% | 212.5만 |
|---|
| 2026.09.04 | ₩28,125 | ₩28,432 | ₩27,965 | ₩27,965 | -0.57% | 175.1만 |
|---|
| 2026.09.03 | ₩27,351 | ₩27,938 | ₩27,177 | ₩27,911 | +2.05% | 207만 |
|---|
| 2026.09.02 | ₩28,005 | ₩28,138 | ₩27,965 | ₩27,978 | -0.10% | 172.7만 |
|---|
| 2026.09.01 | ₩28,071 | ₩28,232 | ₩28,038 | ₩28,112 | +0.14% | 223.4만 |
|---|
| 2026.08.31 | ₩28,685 | ₩28,779 | ₩28,258 | ₩28,258 | -1.49% | 169.8만 |
|---|
| 2026.08.28 | ₩28,405 | ₩28,792 | ₩28,205 | ₩28,699 | +1.03% | 186.3만 |
|---|
| 2026.08.27 | ₩28,298 | ₩28,392 | ₩28,078 | ₩28,285 | -0.05% | 147만 |
|---|
| 2026.08.26 | ₩28,058 | ₩28,739 | ₩28,058 | ₩28,459 | +1.43% | 199.8만 |
|---|
| 2026.08.25 | ₩28,165 | ₩28,592 | ₩28,085 | ₩28,565 | +1.42% | 178.9만 |
|---|
| 2026.08.24 | ₩28,419 | ₩28,459 | ₩28,205 | ₩28,405 | -0.05% | 175.8만 |
|---|
| 2026.08.21 | ₩28,899 | ₩28,999 | ₩28,452 | ₩28,525 | -1.29% | 163.8만 |
|---|
| 2026.08.20 | ₩28,165 | ₩28,565 | ₩27,951 | ₩28,539 | +1.33% | 174.8만 |
|---|
| 2026.08.19 | ₩28,699 | ₩29,593 | ₩28,326 | ₩28,712 | +0.05% | 403만 |
|---|
| 2026.08.18 | ₩30,888 | ₩31,128 | ₩30,688 | ₩30,875 | -0.04% | 151만 |
|---|
| 2026.08.17 | ₩30,621 | ₩30,721 | ₩30,441 | ₩30,581 | -0.13% | 187.6만 |
|---|
| 2026.08.14 | ₩30,554 | ₩30,681 | ₩30,421 | ₩30,568 | +0.04% | 122.8만 |
|---|
| 2026.08.13 | ₩30,875 | ₩31,115 | ₩30,381 | ₩30,594 | -0.91% | 135.4만 |
|---|
| 2026.08.12 | ₩30,714 | ₩30,888 | ₩29,900 | ₩30,888 | +0.56% | 159만 |
|---|
| 2026.08.11 | ₩31,288 | ₩31,542 | ₩30,828 | ₩30,901 | -1.24% | 159.7만 |
|---|
| 2026.08.10 | ₩31,409 | ₩31,942 | ₩31,248 | ₩31,942 | +1.70% | 147.4만 |
|---|
| 2026.08.07 | ₩31,502 | ₩31,942 | ₩31,222 | ₩31,502 | 0.00% | 250만 |
|---|
| 2026.08.06 | ₩32,103 | ₩32,236 | ₩31,736 | ₩32,129 | +0.08% | 206.8만 |
|---|
| 2026.08.05 | ₩32,009 | ₩32,009 | ₩31,348 | ₩31,622 | -1.21% | 275만 |
|---|
| 2026.08.04 | ₩32,383 | ₩32,396 | ₩31,856 | ₩32,009 | -1.15% | 183만 |
|---|
| 2026.08.03 | ₩33,064 | ₩33,064 | ₩32,583 | ₩32,864 | -0.61% | 166.9만 |
|---|
| 2026.07.31 | ₩31,529 | ₩32,183 | ₩31,529 | ₩32,063 | +1.69% | 190.3만 |
|---|
| 2026.07.30 | ₩32,103 | ₩32,103 | ₩31,395 | ₩31,849 | -0.79% | 379.5만 |
|---|
| 2026.07.29 | ₩31,889 | ₩32,296 | ₩31,702 | ₩31,902 | +0.04% | 239.9만 |
|---|
| 2026.07.28 | ₩31,969 | ₩32,143 | ₩31,575 | ₩31,942 | -0.08% | 372만 |
|---|
| 2026.07.27 | ₩32,223 | ₩32,223 | ₩31,629 | ₩31,849 | -1.16% | 138.6만 |
|---|
| 2026.07.24 | ₩32,049 | ₩32,256 | ₩31,902 | ₩32,009 | -0.12% | 70.2만 |
|---|
| 2026.07.23 | ₩32,290 | ₩32,383 | ₩31,929 | ₩32,089 | -0.62% | 86.3만 |
|---|
| 2026.07.22 | ₩31,649 | ₩32,343 | ₩31,649 | ₩32,169 | +1.64% | 113.5만 |
|---|
| 2026.07.21 | ₩32,223 | ₩32,236 | ₩31,942 | ₩32,036 | -0.58% | 130.4만 |
|---|
| 2026.07.20 | ₩32,249 | ₩32,516 | ₩32,176 | ₩32,236 | -0.04% | 91만 |
|---|
| 2026.07.17 | ₩32,076 | ₩32,169 | ₩31,742 | ₩31,929 | -0.46% | 110만 |
|---|
| 2026.07.16 | ₩32,864 | ₩33,077 | ₩32,637 | ₩32,823 | -0.12% | 348만 |
|---|
| 2026.07.15 | ₩32,690 | ₩32,904 | ₩32,370 | ₩32,770 | +0.24% | 116만 |
|---|
| 2026.07.14 | ₩32,343 | ₩32,396 | ₩32,049 | ₩32,076 | -0.83% | 106.9만 |
|---|
| 2026.07.13 | ₩32,089 | ₩32,283 | ₩31,956 | ₩32,076 | -0.04% | 107만 |
|---|
| 2026.07.10 | ₩31,609 | ₩32,076 | ₩31,609 | ₩31,809 | +0.63% | 102.6만 |
|---|
| 2026.07.09 | ₩31,489 | ₩31,535 | ₩31,182 | ₩31,302 | -0.59% | 136.6만 |
|---|
| 2026.07.08 | ₩31,328 | ₩31,328 | ₩30,888 | ₩30,995 | -1.07% | 101.2만 |
|---|
| 2026.07.07 | ₩30,701 | ₩31,048 | ₩30,574 | ₩30,928 | +0.74% | 104.9만 |
|---|
| 2026.07.06 | ₩31,008 | ₩31,015 | ₩30,474 | ₩30,741 | -0.86% | 183.9만 |
|---|
| 2026.07.02 | ₩30,901 | ₩31,082 | ₩30,688 | ₩30,808 | -0.30% | 129.4만 |
|---|
| 2026.07.01 | ₩30,167 | ₩30,808 | ₩29,954 | ₩30,407 | +0.80% | 192.1만 |
|---|
| 2026.06.30 | ₩29,620 | ₩29,980 | ₩29,340 | ₩29,873 | +0.86% | 169.5만 |
|---|
| 2026.06.29 | ₩29,326 | ₩29,727 | ₩29,326 | ₩29,607 | +0.96% | 132.4만 |
|---|
| 2026.06.26 | ₩29,019 | ₩29,420 | ₩29,019 | ₩29,246 | +0.78% | 143.7만 |
|---|
| 2026.06.25 | ₩28,939 | ₩29,179 | ₩28,659 | ₩29,099 | +0.55% | 180.3만 |
|---|
| 2026.06.24 | ₩29,006 | ₩29,426 | ₩29,006 | ₩29,313 | +1.06% | 149만 |
|---|
| 2026.06.23 | ₩29,139 | ₩29,580 | ₩29,139 | ₩29,340 | +0.69% | 134.5만 |
|---|
| 2026.06.22 | ₩28,952 | ₩29,887 | ₩28,952 | ₩29,673 | +2.49% | 114.4만 |
|---|
| 2026.06.18 | ₩29,193 | ₩29,466 | ₩29,113 | ₩29,366 | +0.59% | 143.1만 |
|---|
| 2026.06.17 | ₩30,461 | ₩30,461 | ₩29,560 | ₩29,673 | -2.59% | 170.5만 |
|---|
| 2026.06.16 | ₩30,327 | ₩30,327 | ₩29,873 | ₩30,154 | -0.57% | 173.8만 |
|---|
| 2026.06.15 | ₩30,154 | ₩30,688 | ₩30,047 | ₩30,541 | +1.28% | 79.9만 |
|---|
| 2026.06.12 | ₩30,341 | ₩30,728 | ₩30,341 | ₩30,474 | +0.44% | 137.4만 |
|---|
| 2026.06.11 | ₩30,434 | ₩30,434 | ₩29,907 | ₩30,047 | -1.27% | 175.9만 |
|---|
| 2026.06.10 | ₩29,740 | ₩30,074 | ₩29,740 | ₩29,954 | +0.72% | 144.6만 |
|---|
| 2026.06.09 | ₩29,566 | ₩29,847 | ₩29,193 | ₩29,286 | -0.95% | 145.8만 |
|---|
| 2026.06.08 | ₩29,914 | ₩29,920 | ₩29,480 | ₩29,500 | -1.38% | 115.1만 |
|---|
| 2026.06.05 | ₩30,140 | ₩30,140 | ₩29,687 | ₩29,740 | -1.33% | 197.8만 |
|---|
| 2026.06.04 | ₩30,434 | ₩30,434 | ₩29,900 | ₩30,047 | -1.27% | 93만 |
|---|
| 2026.06.03 | ₩30,127 | ₩30,441 | ₩30,087 | ₩30,221 | +0.31% | 141.6만 |
|---|
| 2026.06.02 | ₩30,034 | ₩30,421 | ₩29,980 | ₩30,154 | +0.40% | 148.8만 |
|---|
| 2026.06.01 | ₩29,620 | ₩30,054 | ₩29,533 | ₩29,900 | +0.95% | 167.4만 |
|---|
| 2026.05.29 | ₩29,526 | ₩29,593 | ₩29,406 | ₩29,526 | 0.00% | 178만 |
|---|
| 2026.05.28 | ₩29,940 | ₩30,167 | ₩29,600 | ₩29,687 | -0.85% | 153.9만 |
|---|
| 2026.05.27 | ₩29,927 | ₩30,314 | ₩29,687 | ₩30,034 | +0.36% | 211.6만 |
|---|
| 2026.05.26 | ₩30,274 | ₩30,594 | ₩30,140 | ₩30,314 | +0.13% | 223.4만 |
|---|
| 2026.05.22 | ₩29,740 | ₩30,734 | ₩29,486 | ₩30,688 | +3.19% | 152.2만 |
|---|
| 2026.05.21 | ₩30,668 | ₩30,941 | ₩29,967 | ₩30,474 | -0.63% | 236.1만 |
|---|
| 2026.05.20 | ₩30,261 | ₩31,035 | ₩29,887 | ₩30,995 | +2.43% | 318.3만 |
|---|
| 2026.05.19 | ₩31,235 | ₩31,569 | ₩30,788 | ₩31,435 | +0.64% | 192.7만 |
|---|
| 2026.05.18 | ₩31,475 | ₩31,475 | ₩30,955 | ₩31,435 | -0.13% | 167.6만 |
|---|
| 2026.05.15 | ₩31,288 | ₩31,836 | ₩30,875 | ₩31,689 | +1.28% | 211.6만 |
|---|
| 2026.05.14 | ₩32,476 | ₩32,476 | ₩31,409 | ₩31,862 | -1.89% | 407.8만 |
|---|
| 2026.05.13 | ₩32,997 | ₩33,148 | ₩32,623 | ₩32,930 | -0.20% | 174.1만 |
|---|
| 2026.05.12 | ₩33,384 | ₩33,518 | ₩32,810 | ₩33,184 | -0.60% | 112만 |
|---|
| 2026.05.11 | ₩33,397 | ₩33,731 | ₩33,324 | ₩33,384 | -0.04% | 129.6만 |
|---|
| 2026.05.08 | ₩33,491 | ₩33,578 | ₩33,151 | ₩33,437 | -0.16% | 432.1만 |
|---|
| 2026.05.07 | ₩34,305 | ₩34,425 | ₩33,798 | ₩33,798 | -1.48% | 143.6만 |
|---|
| 2026.05.06 | ₩34,011 | ₩34,579 | ₩33,998 | ₩34,545 | +1.57% | 151.9만 |
|---|
| 2026.05.05 | ₩33,691 | ₩34,038 | ₩33,324 | ₩33,865 | +0.52% | 137.7만 |
|---|
| 2026.05.04 | ₩33,544 | ₩33,644 | ₩33,251 | ₩33,344 | -0.60% | 287.9만 |
|---|
| 2026.05.01 | ₩34,278 | ₩34,485 | ₩33,491 | ₩33,558 | -2.10% | 79.5만 |
|---|
| 2026.04.30 | ₩33,731 | ₩34,212 | ₩33,504 | ₩34,158 | +1.27% | 119.1만 |
|---|
| 2026.04.29 | ₩34,132 | ₩34,132 | ₩33,678 | ₩33,865 | -0.78% | 158.1만 |
|---|
| 2026.04.28 | ₩34,105 | ₩34,345 | ₩33,885 | ₩34,198 | +0.27% | 170.8만 |
|---|
| 2026.04.27 | ₩34,372 | ₩34,559 | ₩33,771 | ₩33,931 | -1.28% | 193.8만 |
|---|
| 2026.04.24 | ₩34,519 | ₩34,666 | ₩34,252 | ₩34,345 | -0.50% | 137.3만 |
|---|
| 2026.04.23 | ₩34,305 | ₩34,519 | ₩33,891 | ₩34,052 | -0.74% | 140.9만 |
|---|
| 2026.04.22 | ₩34,345 | ₩34,519 | ₩34,052 | ₩34,078 | -0.78% | 148.7만 |
|---|
| 2026.04.21 | ₩34,105 | ₩34,612 | ₩33,878 | ₩34,065 | -0.12% | 161.5만 |
|---|
| 2026.04.20 | ₩33,478 | ₩33,811 | ₩33,478 | ₩33,758 | +0.84% | 66.2만 |
|---|
| 2026.04.17 | ₩33,544 | ₩33,838 | ₩33,050 | ₩33,504 | -0.12% | 116.7만 |
|---|
| 2026.04.16 | ₩33,811 | ₩34,212 | ₩33,464 | ₩33,771 | -0.12% | 255.5만 |
|---|
| 2026.04.15 | ₩33,865 | ₩34,172 | ₩33,437 | ₩33,478 | -1.14% | 181.6만 |
|---|
| 2026.04.14 | ₩33,371 | ₩33,464 | ₩33,117 | ₩33,291 | -0.24% | 95.8만 |
|---|
| 2026.04.13 | ₩33,304 | ₩33,584 | ₩33,251 | ₩33,504 | +0.60% | 96.7만 |
|---|
| 2026.04.10 | ₩33,064 | ₩33,384 | ₩32,997 | ₩33,050 | -0.04% | 88.6만 |
|---|
| 2026.04.09 | ₩32,730 | ₩33,044 | ₩32,597 | ₩32,663 | -0.20% | 121.5만 |
|---|
| 2026.04.08 | ₩31,555 | ₩32,797 | ₩30,861 | ₩32,783 | +3.89% | 135.5만 |
|---|
| 2026.04.07 | ₩33,237 | ₩33,251 | ₩32,770 | ₩33,117 | -0.36% | 98만 |
|---|
| 2026.04.06 | ₩33,197 | ₩33,598 | ₩33,144 | ₩33,304 | +0.32% | 97.2만 |
|---|
| 2026.04.02 | ₩32,997 | ₩33,371 | ₩32,436 | ₩33,304 | +0.93% | 74.3만 |
|---|
| 2026.04.01 | ₩33,277 | ₩33,304 | ₩32,897 | ₩33,104 | -0.52% | 100.6만 |
|---|
| 2026.03.31 | ₩32,290 | ₩33,684 | ₩31,960 | ₩33,598 | +4.05% | 258.8만 |
|---|
| 2026.03.30 | ₩32,356 | ₩32,717 | ₩32,290 | ₩32,450 | +0.29% | 126.8만 |
|---|
| 2026.03.27 | ₩31,983 | ₩32,396 | ₩31,983 | ₩32,116 | +0.42% | 118.8만 |
|---|
| 2026.03.26 | ₩32,436 | ₩32,443 | ₩31,969 | ₩32,063 | -1.15% | 123.8만 |
|---|
| 2026.03.25 | ₩33,371 | ₩33,371 | ₩32,263 | ₩32,463 | -2.72% | 297.4만 |
|---|
| 2026.03.24 | ₩33,371 | ₩33,911 | ₩33,168 | ₩33,731 | +1.08% | 216.1만 |
|---|
| 2026.03.23 | ₩32,810 | ₩33,317 | ₩32,570 | ₩33,277 | +1.42% | 216.1만 |
|---|
| 2026.03.20 | ₩33,624 | ₩33,838 | ₩32,503 | ₩32,650 | -2.90% | 253.1만 |
|---|
| 2026.03.19 | ₩32,443 | ₩33,785 | ₩31,836 | ₩33,731 | +3.97% | 284.8만 |
|---|
| 2026.03.18 | ₩33,204 | ₩34,973 | ₩33,204 | ₩34,052 | +2.55% | 444만 |
|---|
| 2026.03.17 | ₩31,342 | ₩31,969 | ₩31,028 | ₩31,676 | +1.06% | 173.3만 |
|---|
| 2026.03.16 | ₩32,249 | ₩32,249 | ₩31,635 | ₩31,756 | -1.53% | 148.1만 |
|---|
| 2026.03.13 | ₩32,196 | ₩32,490 | ₩32,049 | ₩32,089 | -0.33% | 177.5만 |
|---|
| 2026.03.12 | ₩31,275 | ₩31,676 | ₩31,195 | ₩31,355 | +0.26% | 94.7만 |
|---|
| 2026.03.11 | ₩31,542 | ₩31,720 | ₩31,262 | ₩31,502 | -0.13% | 136.6만 |
|---|
| 2026.03.10 | ₩30,928 | ₩31,609 | ₩30,928 | ₩31,142 | +0.69% | 205.9만 |
|---|
| 2026.03.09 | ₩30,274 | ₩30,808 | ₩30,134 | ₩30,714 | +1.46% | 112.6만 |
|---|
| 2026.03.06 | ₩30,488 | ₩30,835 | ₩30,301 | ₩30,434 | -0.18% | 110.3만 |
|---|
| 2026.03.05 | ₩30,434 | ₩30,628 | ₩29,873 | ₩29,914 | -1.71% | 159만 |
|---|
| 2026.03.04 | ₩31,489 | ₩31,489 | ₩30,401 | ₩30,461 | -3.26% | 150.1만 |
|---|
| 2026.03.03 | ₩31,048 | ₩31,395 | ₩30,594 | ₩31,182 | +0.43% | 211.9만 |
|---|
| 2026.03.02 | ₩32,009 | ₩32,076 | ₩31,769 | ₩31,983 | -0.08% | 159.4만 |
|---|
| 2026.02.27 | ₩32,690 | ₩32,944 | ₩32,543 | ₩32,543 | -0.45% | 150.3만 |
|---|
| 2026.02.26 | ₩31,902 | ₩32,290 | ₩31,502 | ₩32,223 | +1.00% | 474.8만 |
|---|
| 2026.02.25 | ₩33,130 | ₩33,571 | ₩32,730 | ₩33,037 | -0.28% | 275만 |
|---|
| 2026.02.24 | ₩33,277 | ₩33,698 | ₩32,930 | ₩33,691 | +1.24% | 259.8만 |
|---|
| 2026.02.23 | ₩33,745 | ₩33,925 | ₩33,324 | ₩33,718 | -0.08% | 210만 |
|---|
| 2026.02.20 | ₩33,437 | ₩33,931 | ₩33,371 | ₩33,758 | +0.96% | 258.3만 |
|---|
| 2026.02.19 | ₩33,785 | ₩34,065 | ₩33,704 | ₩33,971 | +0.55% | 146.2만 |
|---|
| 2026.02.18 | ₩33,624 | ₩33,931 | ₩33,598 | ₩33,798 | +0.52% | 196.2만 |
|---|
| 2026.02.17 | ₩32,944 | ₩33,691 | ₩32,930 | ₩33,598 | +1.99% | 173.8만 |
|---|
| 2026.02.13 | ₩32,223 | ₩33,211 | ₩32,223 | ₩32,917 | +2.15% | 238만 |
|---|
| 2026.02.12 | ₩32,890 | ₩33,217 | ₩32,270 | ₩32,650 | -0.73% | 284.8만 |
|---|
| 2026.02.11 | ₩32,823 | ₩33,404 | ₩32,823 | ₩33,224 | +1.22% | 275.5만 |
|---|
| 2026.02.10 | ₩32,383 | ₩32,917 | ₩32,330 | ₩32,597 | +0.66% | 251.3만 |
|---|
| 2026.02.09 | ₩32,023 | ₩32,476 | ₩32,023 | ₩32,209 | +0.58% | 121.8만 |
|---|
| 2026.02.06 | ₩31,769 | ₩32,216 | ₩31,589 | ₩32,156 | +1.22% | 175만 |
|---|
| 2026.02.05 | ₩31,235 | ₩31,776 | ₩31,048 | ₩31,542 | +0.98% | 309.9만 |
|---|
| 2026.02.04 | ₩30,234 | ₩30,968 | ₩30,007 | ₩30,421 | +0.62% | 839.7만 |
|---|
| 2026.02.03 | ₩29,620 | ₩30,194 | ₩29,580 | ₩30,047 | +1.44% | 175만 |
|---|
| 2026.02.02 | ₩29,033 | ₩29,566 | ₩28,952 | ₩29,540 | +1.75% | 191.1만 |
|---|
| 2026.01.30 | ₩29,500 | ₩29,820 | ₩29,273 | ₩29,273 | -0.77% | 173.4만 |
|---|
| 2026.01.29 | ₩29,380 | ₩29,887 | ₩29,380 | ₩29,687 | +1.04% | 259.5만 |
|---|
| 2026.01.28 | ₩29,340 | ₩29,713 | ₩29,173 | ₩29,326 | -0.05% | 184.3만 |
|---|
| 2026.01.27 | ₩28,632 | ₩29,106 | ₩28,632 | ₩28,939 | +1.07% | 257.1만 |
|---|
| 2026.01.26 | ₩28,939 | ₩29,046 | ₩28,605 | ₩28,832 | -0.37% | 184.5만 |
|---|
| 2026.01.23 | ₩29,366 | ₩29,607 | ₩28,792 | ₩29,259 | -0.36% | 266.2만 |
|---|
| 2026.01.22 | ₩29,406 | ₩29,820 | ₩29,300 | ₩29,793 | +1.32% | 201.1만 |
|---|
| 2026.01.21 | ₩30,114 | ₩30,114 | ₩29,673 | ₩29,954 | -0.53% | 123.6만 |
|---|
| 2026.01.20 | ₩29,647 | ₩29,827 | ₩29,340 | ₩29,566 | -0.27% | 134.1만 |
|---|
| 2026.01.16 | ₩29,860 | ₩29,994 | ₩29,326 | ₩29,793 | -0.22% | 181.2만 |
|---|
| 2026.01.15 | ₩30,047 | ₩30,294 | ₩29,820 | ₩30,087 | +0.13% | 234.7만 |
|---|
| 2026.01.14 | ₩29,340 | ₩30,287 | ₩29,246 | ₩30,034 | +2.37% | 326.9만 |
|---|
| 2026.01.13 | ₩29,153 | ₩29,420 | ₩29,093 | ₩29,206 | +0.18% | 202.6만 |
|---|
| 2026.01.12 | ₩29,073 | ₩29,353 | ₩29,033 | ₩29,179 | +0.37% | 233.8만 |
|---|
| 2026.01.09 | ₩29,326 | ₩29,715 | ₩28,899 | ₩28,966 | -1.23% | 236.4만 |
|---|
| 2026.01.08 | ₩28,712 | ₩29,133 | ₩28,632 | ₩28,993 | +0.98% | 275.4만 |
|---|
| 2026.01.07 | ₩28,912 | ₩28,912 | ₩28,472 | ₩28,472 | -1.52% | 119.9만 |
|---|
| 2026.01.06 | ₩29,166 | ₩29,480 | ₩29,089 | ₩29,153 | -0.05% | 133.1만 |
|---|
| 2026.01.05 | ₩28,552 | ₩29,166 | ₩28,552 | ₩28,979 | +1.50% | 137.5만 |
|---|
| 2026.01.02 | ₩28,392 | ₩28,699 | ₩28,392 | ₩28,645 | +0.89% | 89.7만 |
|---|
| 2025.12.31 | ₩27,991 | ₩28,112 | ₩27,838 | ₩27,885 | -0.38% | 288.9만 |
|---|
| 2025.12.30 | ₩28,352 | ₩28,445 | ₩28,169 | ₩28,178 | -0.61% | 126.6만 |
|---|
| 2025.12.29 | ₩28,258 | ₩28,385 | ₩28,071 | ₩28,232 | -0.09% | 119.4만 |
|---|
| 2025.12.26 | ₩28,378 | ₩28,479 | ₩28,312 | ₩28,405 | +0.09% | 153.8만 |
|---|
| 2025.12.24 | ₩28,392 | ₩28,599 | ₩28,285 | ₩28,392 | 0.00% | 96.5만 |
|---|
| 2025.12.23 | ₩28,392 | ₩28,692 | ₩28,326 | ₩28,632 | +0.85% | 245.8만 |
|---|
| 2025.12.22 | ₩28,419 | ₩28,419 | ₩27,871 | ₩28,405 | -0.05% | 339.6만 |
|---|
| 2025.12.19 | ₩28,579 | ₩28,859 | ₩28,392 | ₩28,392 | -0.65% | 178.7만 |
|---|
| 2025.12.18 | ₩28,272 | ₩28,906 | ₩28,272 | ₩28,579 | +1.09% | 230.1만 |
|---|
| 2025.12.17 | ₩28,005 | ₩28,298 | ₩27,698 | ₩28,245 | +0.86% | 320.6만 |
|---|
| 2025.12.16 | ₩27,698 | ₩28,125 | ₩27,671 | ₩28,098 | +1.45% | 201.8만 |
|---|
| 2025.12.15 | ₩27,925 | ₩28,138 | ₩27,845 | ₩28,098 | +0.62% | 149.7만 |
|---|
| 2025.12.12 | ₩28,899 | ₩28,939 | ₩28,405 | ₩28,619 | -0.97% | 316.6만 |
|---|
| 2025.12.11 | ₩28,005 | ₩28,292 | ₩27,724 | ₩28,071 | +0.24% | 212만 |
|---|
| 2025.12.10 | ₩28,058 | ₩28,058 | ₩27,644 | ₩27,858 | -0.71% | 145.6만 |
|---|
| 2025.12.09 | ₩27,991 | ₩28,009 | ₩27,791 | ₩27,885 | -0.38% | 96.4만 |
|---|
| 2025.12.08 | ₩28,525 | ₩28,525 | ₩27,858 | ₩28,098 | -1.50% | 237.7만 |
|---|
| 2025.12.05 | ₩28,993 | ₩29,206 | ₩28,886 | ₩28,939 | -0.18% | 237.6만 |
|---|
| 2025.12.04 | ₩28,031 | ₩28,265 | ₩27,825 | ₩28,045 | +0.05% | 167.8만 |
|---|
| 2025.12.03 | ₩27,538 | ₩27,722 | ₩27,331 | ₩27,564 | +0.10% | 108.7만 |
|---|
| 2025.12.02 | ₩27,471 | ₩27,698 | ₩27,110 | ₩27,431 | -0.15% | 167만 |
|---|
| 2025.12.01 | ₩27,711 | ₩27,891 | ₩27,551 | ₩27,764 | +0.19% | 144.4만 |
|---|
| 2025.11.28 | ₩27,364 | ₩27,711 | ₩27,324 | ₩27,564 | +0.73% | 124.9만 |
|---|
| 2025.11.26 | ₩27,351 | ₩27,925 | ₩27,351 | ₩27,858 | +1.85% | 190.3만 |
|---|
| 2025.11.25 | ₩26,403 | ₩27,584 | ₩26,403 | ₩27,417 | +3.84% | 323.1만 |
|---|
| 2025.11.24 | ₩25,829 | ₩26,303 | ₩25,669 | ₩26,256 | +1.65% | 242.5만 |
|---|
| 2025.11.21 | ₩25,202 | ₩25,829 | ₩25,202 | ₩25,655 | +1.80% | 171.2만 |
|---|
| 2025.11.20 | ₩26,256 | ₩26,336 | ₩25,268 | ₩25,295 | -3.66% | 185.2만 |
|---|
| 2025.11.19 | ₩25,202 | ₩25,422 | ₩25,122 | ₩25,322 | +0.48% | 126만 |
|---|
| 2025.11.18 | ₩24,868 | ₩25,469 | ₩24,868 | ₩25,268 | +1.61% | 125.2만 |
|---|
| 2025.11.17 | ₩24,961 | ₩25,355 | ₩24,895 | ₩25,175 | +0.86% | 141.9만 |
|---|
| 2025.11.14 | ₩25,015 | ₩25,535 | ₩25,015 | ₩25,282 | +1.07% | 142.9만 |
|---|
| 2025.11.13 | ₩25,722 | ₩25,896 | ₩25,348 | ₩25,375 | -1.35% | 72.1만 |
|---|
| 2025.11.12 | ₩25,749 | ₩25,896 | ₩25,549 | ₩25,842 | +0.36% | 86만 |
|---|
| 2025.11.11 | ₩25,429 | ₩25,615 | ₩25,335 | ₩25,549 | +0.47% | 143.1만 |
|---|
| 2025.11.10 | ₩25,482 | ₩25,655 | ₩25,242 | ₩25,255 | -0.89% | 130.3만 |
|---|
| 2025.11.07 | ₩24,507 | ₩25,182 | ₩24,441 | ₩25,148 | +2.61% | 202.4만 |
|---|
| 2025.11.06 | ₩25,255 | ₩25,582 | ₩25,188 | ₩25,228 | -0.11% | 117.9만 |
|---|
| 2025.11.05 | ₩24,935 | ₩25,362 | ₩24,915 | ₩25,215 | +1.12% | 165.4만 |
|---|
| 2025.11.04 | ₩24,801 | ₩25,115 | ₩24,714 | ₩24,975 | +0.70% | 155.2만 |
|---|
| 2025.11.03 | ₩24,935 | ₩25,282 | ₩24,928 | ₩25,122 | +0.75% | 166.1만 |
|---|
| 2025.10.31 | ₩24,574 | ₩24,875 | ₩24,267 | ₩24,814 | +0.98% | 205.2만 |
|---|
| 2025.10.30 | ₩24,668 | ₩25,162 | ₩24,294 | ₩25,015 | +1.41% | 192.2만 |
|---|
| 2025.10.29 | ₩25,789 | ₩25,869 | ₩25,402 | ₩25,455 | -1.29% | 62.8만 |
|---|
| 2025.10.28 | ₩25,482 | ₩25,682 | ₩25,268 | ₩25,655 | +0.68% | 86.3만 |
|---|
| 2025.10.27 | ₩25,789 | ₩26,002 | ₩25,742 | ₩25,842 | +0.21% | 90.9만 |
|---|
| 2025.10.24 | ₩25,722 | ₩25,722 | ₩25,455 | ₩25,642 | -0.31% | 44.9만 |
|---|
| 2025.10.23 | ₩25,509 | ₩25,776 | ₩25,388 | ₩25,562 | +0.21% | 77.4만 |
|---|
| 2025.10.22 | ₩25,322 | ₩25,429 | ₩25,148 | ₩25,335 | +0.05% | 115.4만 |
|---|
| 2025.10.21 | ₩25,495 | ₩25,722 | ₩25,162 | ₩25,375 | -0.47% | 146만 |
|---|
| 2025.10.20 | ₩25,642 | ₩25,709 | ₩25,422 | ₩25,495 | -0.57% | 90.3만 |
|---|
| 2025.10.17 | ₩25,068 | ₩25,375 | ₩24,721 | ₩25,335 | +1.06% | 159.3만 |
|---|
| 2025.10.16 | ₩25,202 | ₩25,462 | ₩25,041 | ₩25,335 | +0.53% | 138.6만 |
|---|
| 2025.10.15 | ₩25,148 | ₩25,395 | ₩24,908 | ₩25,348 | +0.80% | 158.7만 |
|---|
| 2025.10.14 | ₩24,361 | ₩24,995 | ₩24,174 | ₩24,855 | +2.03% | 166.1만 |
|---|
| 2025.10.13 | ₩25,095 | ₩25,335 | ₩24,668 | ₩24,694 | -1.60% | 186.1만 |
|---|
| 2025.10.10 | ₩25,575 | ₩25,669 | ₩24,648 | ₩24,761 | -3.18% | 261.4만 |
|---|
