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 | ₩26,744 | ₩27,077 | ₩26,704 | ₩26,904 | +0.60% | 146.8만 |
| 2026.10.08 | ₩26,076 | ₩26,570 | ₩26,076 | ₩26,570 | +1.89% | 185.5만 |
| 2026.10.07 | ₩26,263 | ₩26,497 | ₩26,263 | ₩26,437 | +0.66% | 227.6만 |
| 2026.10.06 | ₩26,223 | ₩26,410 | ₩26,183 | ₩26,276 | +0.20% | 236만 |
| 2026.10.05 | ₩26,023 | ₩26,330 | ₩25,916 | ₩26,303 | +1.08% | 158.1만 |
| 2026.10.02 | ₩25,969 | ₩26,129 | ₩25,876 | ₩26,036 | +0.26% | 198.6만 |
| 2026.10.01 | ₩25,969 | ₩26,083 | ₩25,876 | ₩25,889 | -0.31% | 296.3만 |
| 2026.09.30 | ₩25,822 | ₩26,129 | ₩25,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,929 |
| +0.41% |
| 245.3만 |
| 2026.09.29 | ₩26,236 | ₩26,276 | ₩25,816 | ₩26,170 | -0.25% | 246.1만 |
|---|
| 2026.09.28 | ₩26,236 | ₩26,370 | ₩26,129 | ₩26,263 | +0.10% | 432.4만 |
|---|
| 2026.09.25 | ₩25,983 | ₩26,076 | ₩25,889 | ₩26,023 | +0.15% | 292.2만 |
|---|
| 2026.09.24 | ₩26,503 | ₩26,557 | ₩25,943 | ₩25,996 | -1.91% | 571만 |
|---|
| 2026.09.23 | ₩26,383 | ₩26,397 | ₩26,089 | ₩26,183 | -0.76% | 321.9만 |
|---|
| 2026.09.22 | ₩26,437 | ₩26,690 | ₩26,263 | ₩26,490 | +0.20% | 507.5만 |
|---|
| 2026.09.21 | ₩26,744 | ₩26,824 | ₩25,306 | ₩25,969 | -2.90% | 1156.7만 |
|---|
| 2026.09.18 | ₩27,959 | ₩28,092 | ₩27,758 | ₩27,985 | +0.10% | 163.4만 |
|---|
| 2026.09.17 | ₩27,505 | ₩27,965 | ₩27,491 | ₩27,852 | +1.26% | 240.1만 |
|---|
| 2026.09.16 | ₩27,224 | ₩27,318 | ₩26,944 | ₩26,984 | -0.88% | 215.4만 |
|---|
| 2026.09.15 | ₩27,585 | ₩27,698 | ₩27,251 | ₩27,264 | -1.16% | 223.3만 |
|---|
| 2026.09.14 | ₩27,558 | ₩28,025 | ₩27,558 | ₩27,905 | +1.26% | 252만 |
|---|
| 2026.09.11 | ₩27,652 | ₩27,885 | ₩27,431 | ₩27,518 | -0.48% | 225.6만 |
|---|
| 2026.09.10 | ₩28,065 | ₩28,186 | ₩27,640 | ₩27,839 | -0.81% | 278.6만 |
|---|
| 2026.09.09 | ₩27,812 | ₩27,919 | ₩27,585 | ₩27,665 | -0.53% | 146.2만 |
|---|
| 2026.09.08 | ₩27,745 | ₩27,959 | ₩27,665 | ₩27,825 | +0.29% | 212.5만 |
|---|
| 2026.09.04 | ₩28,132 | ₩28,439 | ₩27,972 | ₩27,972 | -0.57% | 175.1만 |
|---|
| 2026.09.03 | ₩27,358 | ₩27,945 | ₩27,184 | ₩27,919 | +2.05% | 207만 |
|---|
| 2026.09.02 | ₩28,012 | ₩28,146 | ₩27,972 | ₩27,985 | -0.10% | 172.7만 |
|---|
| 2026.09.01 | ₩28,079 | ₩28,239 | ₩28,045 | ₩28,119 | +0.14% | 223.4만 |
|---|
| 2026.08.31 | ₩28,693 | ₩28,786 | ₩28,266 | ₩28,266 | -1.49% | 169.8만 |
|---|
| 2026.08.28 | ₩28,413 | ₩28,800 | ₩28,212 | ₩28,706 | +1.03% | 186.3만 |
|---|
| 2026.08.27 | ₩28,306 | ₩28,399 | ₩28,086 | ₩28,292 | -0.05% | 147만 |
|---|
| 2026.08.26 | ₩28,065 | ₩28,746 | ₩28,065 | ₩28,466 | +1.43% | 199.8만 |
|---|
| 2026.08.25 | ₩28,172 | ₩28,600 | ₩28,092 | ₩28,573 | +1.42% | 178.9만 |
|---|
| 2026.08.24 | ₩28,426 | ₩28,466 | ₩28,212 | ₩28,413 | -0.05% | 175.8만 |
|---|
| 2026.08.21 | ₩28,907 | ₩29,007 | ₩28,459 | ₩28,533 | -1.29% | 163.8만 |
|---|
| 2026.08.20 | ₩28,172 | ₩28,573 | ₩27,959 | ₩28,546 | +1.33% | 174.8만 |
|---|
| 2026.08.19 | ₩28,706 | ₩29,601 | ₩28,334 | ₩28,720 | +0.05% | 403만 |
|---|
| 2026.08.18 | ₩30,896 | ₩31,136 | ₩30,696 | ₩30,883 | -0.04% | 151만 |
|---|
| 2026.08.17 | ₩30,629 | ₩30,729 | ₩30,449 | ₩30,589 | -0.13% | 187.6만 |
|---|
| 2026.08.14 | ₩30,562 | ₩30,689 | ₩30,429 | ₩30,576 | +0.04% | 122.8만 |
|---|
| 2026.08.13 | ₩30,883 | ₩31,123 | ₩30,389 | ₩30,602 | -0.91% | 135.4만 |
|---|
| 2026.08.12 | ₩30,722 | ₩30,896 | ₩29,908 | ₩30,896 | +0.56% | 159만 |
|---|
| 2026.08.11 | ₩31,297 | ₩31,550 | ₩30,836 | ₩30,909 | -1.24% | 159.7만 |
|---|
| 2026.08.10 | ₩31,417 | ₩31,951 | ₩31,257 | ₩31,951 | +1.70% | 147.4만 |
|---|
| 2026.08.07 | ₩31,510 | ₩31,951 | ₩31,230 | ₩31,510 | 0.00% | 250만 |
|---|
| 2026.08.06 | ₩32,111 | ₩32,245 | ₩31,744 | ₩32,138 | +0.08% | 206.8만 |
|---|
| 2026.08.05 | ₩32,018 | ₩32,018 | ₩31,357 | ₩31,630 | -1.21% | 275만 |
|---|
| 2026.08.04 | ₩32,391 | ₩32,405 | ₩31,864 | ₩32,018 | -1.15% | 183만 |
|---|
| 2026.08.03 | ₩33,072 | ₩33,072 | ₩32,592 | ₩32,872 | -0.61% | 166.9만 |
|---|
| 2026.07.31 | ₩31,537 | ₩32,191 | ₩31,537 | ₩32,071 | +1.69% | 190.3만 |
|---|
| 2026.07.30 | ₩32,111 | ₩32,111 | ₩31,403 | ₩31,857 | -0.79% | 379.5만 |
|---|
| 2026.07.29 | ₩31,897 | ₩32,305 | ₩31,711 | ₩31,911 | +0.04% | 239.9만 |
|---|
| 2026.07.28 | ₩31,978 | ₩32,151 | ₩31,584 | ₩31,951 | -0.08% | 372만 |
|---|
| 2026.07.27 | ₩32,231 | ₩32,231 | ₩31,637 | ₩31,857 | -1.16% | 138.6만 |
|---|
| 2026.07.24 | ₩32,058 | ₩32,265 | ₩31,911 | ₩32,018 | -0.12% | 70.2만 |
|---|
| 2026.07.23 | ₩32,298 | ₩32,391 | ₩31,938 | ₩32,098 | -0.62% | 86.3만 |
|---|
| 2026.07.22 | ₩31,657 | ₩32,351 | ₩31,657 | ₩32,178 | +1.64% | 113.5만 |
|---|
| 2026.07.21 | ₩32,231 | ₩32,245 | ₩31,951 | ₩32,044 | -0.58% | 130.4만 |
|---|
| 2026.07.20 | ₩32,258 | ₩32,525 | ₩32,185 | ₩32,245 | -0.04% | 91만 |
|---|
| 2026.07.17 | ₩32,084 | ₩32,178 | ₩31,751 | ₩31,938 | -0.46% | 110만 |
|---|
| 2026.07.16 | ₩32,872 | ₩33,086 | ₩32,645 | ₩32,832 | -0.12% | 348만 |
|---|
| 2026.07.15 | ₩32,699 | ₩32,912 | ₩32,378 | ₩32,779 | +0.24% | 116만 |
|---|
| 2026.07.14 | ₩32,351 | ₩32,405 | ₩32,058 | ₩32,084 | -0.83% | 106.9만 |
|---|
| 2026.07.13 | ₩32,098 | ₩32,291 | ₩31,964 | ₩32,084 | -0.04% | 107만 |
|---|
| 2026.07.10 | ₩31,617 | ₩32,084 | ₩31,617 | ₩31,817 | +0.63% | 102.6만 |
|---|
| 2026.07.09 | ₩31,497 | ₩31,544 | ₩31,190 | ₩31,310 | -0.59% | 136.6만 |
|---|
| 2026.07.08 | ₩31,337 | ₩31,337 | ₩30,896 | ₩31,003 | -1.07% | 101.2만 |
|---|
| 2026.07.07 | ₩30,709 | ₩31,056 | ₩30,582 | ₩30,936 | +0.74% | 104.9만 |
|---|
| 2026.07.06 | ₩31,016 | ₩31,023 | ₩30,482 | ₩30,749 | -0.86% | 183.9만 |
|---|
| 2026.07.02 | ₩30,909 | ₩31,090 | ₩30,696 | ₩30,816 | -0.30% | 129.4만 |
|---|
| 2026.07.01 | ₩30,175 | ₩30,816 | ₩29,961 | ₩30,415 | +0.80% | 192.1만 |
|---|
| 2026.06.30 | ₩29,628 | ₩29,988 | ₩29,347 | ₩29,881 | +0.86% | 169.5만 |
|---|
| 2026.06.29 | ₩29,334 | ₩29,734 | ₩29,334 | ₩29,614 | +0.96% | 132.4만 |
|---|
| 2026.06.26 | ₩29,027 | ₩29,427 | ₩29,027 | ₩29,254 | +0.78% | 143.7만 |
|---|
| 2026.06.25 | ₩28,947 | ₩29,187 | ₩28,666 | ₩29,107 | +0.55% | 180.3만 |
|---|
| 2026.06.24 | ₩29,013 | ₩29,434 | ₩29,013 | ₩29,321 | +1.06% | 149만 |
|---|
| 2026.06.23 | ₩29,147 | ₩29,588 | ₩29,147 | ₩29,347 | +0.69% | 134.5만 |
|---|
| 2026.06.22 | ₩28,960 | ₩29,895 | ₩28,960 | ₩29,681 | +2.49% | 114.4만 |
|---|
| 2026.06.18 | ₩29,200 | ₩29,474 | ₩29,120 | ₩29,374 | +0.59% | 143.1만 |
|---|
| 2026.06.17 | ₩30,469 | ₩30,469 | ₩29,568 | ₩29,681 | -2.59% | 170.5만 |
|---|
| 2026.06.16 | ₩30,335 | ₩30,335 | ₩29,881 | ₩30,162 | -0.57% | 173.8만 |
|---|
| 2026.06.15 | ₩30,162 | ₩30,696 | ₩30,055 | ₩30,549 | +1.28% | 79.9만 |
|---|
| 2026.06.12 | ₩30,349 | ₩30,736 | ₩30,349 | ₩30,482 | +0.44% | 137.4만 |
|---|
| 2026.06.11 | ₩30,442 | ₩30,442 | ₩29,915 | ₩30,055 | -1.27% | 175.9만 |
|---|
| 2026.06.10 | ₩29,748 | ₩30,082 | ₩29,748 | ₩29,961 | +0.72% | 144.6만 |
|---|
| 2026.06.09 | ₩29,574 | ₩29,855 | ₩29,200 | ₩29,294 | -0.95% | 145.8만 |
|---|
| 2026.06.08 | ₩29,921 | ₩29,928 | ₩29,487 | ₩29,507 | -1.38% | 115.1만 |
|---|
| 2026.06.05 | ₩30,148 | ₩30,148 | ₩29,694 | ₩29,748 | -1.33% | 197.8만 |
|---|
| 2026.06.04 | ₩30,442 | ₩30,442 | ₩29,908 | ₩30,055 | -1.27% | 93만 |
|---|
| 2026.06.03 | ₩30,135 | ₩30,449 | ₩30,095 | ₩30,228 | +0.31% | 141.6만 |
|---|
| 2026.06.02 | ₩30,042 | ₩30,429 | ₩29,988 | ₩30,162 | +0.40% | 148.8만 |
|---|
| 2026.06.01 | ₩29,628 | ₩30,062 | ₩29,541 | ₩29,908 | +0.95% | 167.4만 |
|---|
| 2026.05.29 | ₩29,534 | ₩29,601 | ₩29,414 | ₩29,534 | 0.00% | 178만 |
|---|
| 2026.05.28 | ₩29,948 | ₩30,175 | ₩29,608 | ₩29,694 | -0.85% | 153.9만 |
|---|
| 2026.05.27 | ₩29,935 | ₩30,322 | ₩29,694 | ₩30,042 | +0.36% | 211.6만 |
|---|
| 2026.05.26 | ₩30,282 | ₩30,602 | ₩30,148 | ₩30,322 | +0.13% | 223.4만 |
|---|
| 2026.05.22 | ₩29,748 | ₩30,743 | ₩29,494 | ₩30,696 | +3.19% | 152.2만 |
|---|
| 2026.05.21 | ₩30,676 | ₩30,949 | ₩29,975 | ₩30,482 | -0.63% | 236.1만 |
|---|
| 2026.05.20 | ₩30,269 | ₩31,043 | ₩29,895 | ₩31,003 | +2.43% | 318.3만 |
|---|
| 2026.05.19 | ₩31,243 | ₩31,577 | ₩30,796 | ₩31,443 | +0.64% | 192.7만 |
|---|
| 2026.05.18 | ₩31,484 | ₩31,484 | ₩30,963 | ₩31,443 | -0.13% | 167.6만 |
|---|
| 2026.05.15 | ₩31,297 | ₩31,844 | ₩30,883 | ₩31,697 | +1.28% | 211.6만 |
|---|
| 2026.05.14 | ₩32,485 | ₩32,485 | ₩31,417 | ₩31,871 | -1.89% | 407.8만 |
|---|
| 2026.05.13 | ₩33,006 | ₩33,157 | ₩32,632 | ₩32,939 | -0.20% | 174.1만 |
|---|
| 2026.05.12 | ₩33,393 | ₩33,526 | ₩32,819 | ₩33,193 | -0.60% | 112만 |
|---|
| 2026.05.11 | ₩33,406 | ₩33,740 | ₩33,333 | ₩33,393 | -0.04% | 129.6만 |
|---|
| 2026.05.08 | ₩33,500 | ₩33,586 | ₩33,159 | ₩33,446 | -0.16% | 432.1만 |
|---|
| 2026.05.07 | ₩34,314 | ₩34,434 | ₩33,807 | ₩33,807 | -1.48% | 143.6만 |
|---|
| 2026.05.06 | ₩34,020 | ₩34,588 | ₩34,007 | ₩34,554 | +1.57% | 151.9만 |
|---|
| 2026.05.05 | ₩33,700 | ₩34,047 | ₩33,333 | ₩33,874 | +0.52% | 137.7만 |
|---|
| 2026.05.04 | ₩33,553 | ₩33,653 | ₩33,259 | ₩33,353 | -0.60% | 287.9만 |
|---|
| 2026.05.01 | ₩34,287 | ₩34,494 | ₩33,500 | ₩33,566 | -2.10% | 79.5만 |
|---|
| 2026.04.30 | ₩33,740 | ₩34,221 | ₩33,513 | ₩34,167 | +1.27% | 119.1만 |
|---|
| 2026.04.29 | ₩34,141 | ₩34,141 | ₩33,687 | ₩33,874 | -0.78% | 158.1만 |
|---|
| 2026.04.28 | ₩34,114 | ₩34,354 | ₩33,894 | ₩34,207 | +0.27% | 170.8만 |
|---|
| 2026.04.27 | ₩34,381 | ₩34,568 | ₩33,780 | ₩33,940 | -1.28% | 193.8만 |
|---|
| 2026.04.24 | ₩34,528 | ₩34,675 | ₩34,261 | ₩34,354 | -0.50% | 137.3만 |
|---|
| 2026.04.23 | ₩34,314 | ₩34,528 | ₩33,900 | ₩34,060 | -0.74% | 140.9만 |
|---|
| 2026.04.22 | ₩34,354 | ₩34,528 | ₩34,060 | ₩34,087 | -0.78% | 148.7만 |
|---|
| 2026.04.21 | ₩34,114 | ₩34,621 | ₩33,887 | ₩34,074 | -0.12% | 161.5만 |
|---|
| 2026.04.20 | ₩33,486 | ₩33,820 | ₩33,486 | ₩33,767 | +0.84% | 66.2만 |
|---|
| 2026.04.17 | ₩33,553 | ₩33,847 | ₩33,059 | ₩33,513 | -0.12% | 116.7만 |
|---|
| 2026.04.16 | ₩33,820 | ₩34,221 | ₩33,473 | ₩33,780 | -0.12% | 255.5만 |
|---|
| 2026.04.15 | ₩33,874 | ₩34,181 | ₩33,446 | ₩33,486 | -1.14% | 181.6만 |
|---|
| 2026.04.14 | ₩33,380 | ₩33,473 | ₩33,126 | ₩33,299 | -0.24% | 95.8만 |
|---|
| 2026.04.13 | ₩33,313 | ₩33,593 | ₩33,259 | ₩33,513 | +0.60% | 96.7만 |
|---|
| 2026.04.10 | ₩33,072 | ₩33,393 | ₩33,006 | ₩33,059 | -0.04% | 88.6만 |
|---|
| 2026.04.09 | ₩32,739 | ₩33,052 | ₩32,605 | ₩32,672 | -0.20% | 121.5만 |
|---|
| 2026.04.08 | ₩31,564 | ₩32,805 | ₩30,869 | ₩32,792 | +3.89% | 135.5만 |
|---|
| 2026.04.07 | ₩33,246 | ₩33,259 | ₩32,779 | ₩33,126 | -0.36% | 98만 |
|---|
| 2026.04.06 | ₩33,206 | ₩33,606 | ₩33,153 | ₩33,313 | +0.32% | 97.2만 |
|---|
| 2026.04.02 | ₩33,006 | ₩33,380 | ₩32,445 | ₩33,313 | +0.93% | 74.3만 |
|---|
| 2026.04.01 | ₩33,286 | ₩33,313 | ₩32,906 | ₩33,112 | -0.52% | 100.6만 |
|---|
| 2026.03.31 | ₩32,298 | ₩33,693 | ₩31,968 | ₩33,606 | +4.05% | 258.8만 |
|---|
| 2026.03.30 | ₩32,365 | ₩32,725 | ₩32,298 | ₩32,458 | +0.29% | 126.8만 |
|---|
| 2026.03.27 | ₩31,991 | ₩32,405 | ₩31,991 | ₩32,124 | +0.42% | 118.8만 |
|---|
| 2026.03.26 | ₩32,445 | ₩32,452 | ₩31,978 | ₩32,071 | -1.15% | 123.8만 |
|---|
| 2026.03.25 | ₩33,380 | ₩33,380 | ₩32,271 | ₩32,472 | -2.72% | 297.4만 |
|---|
| 2026.03.24 | ₩33,380 | ₩33,920 | ₩33,177 | ₩33,740 | +1.08% | 216.1만 |
|---|
| 2026.03.23 | ₩32,819 | ₩33,326 | ₩32,578 | ₩33,286 | +1.42% | 216.1만 |
|---|
| 2026.03.20 | ₩33,633 | ₩33,847 | ₩32,512 | ₩32,659 | -2.90% | 253.1만 |
|---|
| 2026.03.19 | ₩32,452 | ₩33,793 | ₩31,844 | ₩33,740 | +3.97% | 284.8만 |
|---|
| 2026.03.18 | ₩33,213 | ₩34,982 | ₩33,213 | ₩34,060 | +2.55% | 444만 |
|---|
| 2026.03.17 | ₩31,350 | ₩31,978 | ₩31,036 | ₩31,684 | +1.06% | 173.3만 |
|---|
| 2026.03.16 | ₩32,258 | ₩32,258 | ₩31,644 | ₩31,764 | -1.53% | 148.1만 |
|---|
| 2026.03.13 | ₩32,205 | ₩32,498 | ₩32,058 | ₩32,098 | -0.33% | 177.5만 |
|---|
| 2026.03.12 | ₩31,283 | ₩31,684 | ₩31,203 | ₩31,363 | +0.26% | 94.7만 |
|---|
| 2026.03.11 | ₩31,550 | ₩31,728 | ₩31,270 | ₩31,510 | -0.13% | 136.6만 |
|---|
| 2026.03.10 | ₩30,936 | ₩31,617 | ₩30,936 | ₩31,150 | +0.69% | 205.9만 |
|---|
| 2026.03.09 | ₩30,282 | ₩30,816 | ₩30,142 | ₩30,722 | +1.46% | 112.6만 |
|---|
| 2026.03.06 | ₩30,496 | ₩30,843 | ₩30,309 | ₩30,442 | -0.18% | 110.3만 |
|---|
| 2026.03.05 | ₩30,442 | ₩30,636 | ₩29,881 | ₩29,921 | -1.71% | 159만 |
|---|
| 2026.03.04 | ₩31,497 | ₩31,497 | ₩30,409 | ₩30,469 | -3.26% | 150.1만 |
|---|
| 2026.03.03 | ₩31,056 | ₩31,403 | ₩30,602 | ₩31,190 | +0.43% | 211.9만 |
|---|
| 2026.03.02 | ₩32,018 | ₩32,084 | ₩31,777 | ₩31,991 | -0.08% | 159.4만 |
|---|
| 2026.02.27 | ₩32,699 | ₩32,952 | ₩32,552 | ₩32,552 | -0.45% | 150.3만 |
|---|
| 2026.02.26 | ₩31,911 | ₩32,298 | ₩31,510 | ₩32,231 | +1.00% | 474.8만 |
|---|
| 2026.02.25 | ₩33,139 | ₩33,580 | ₩32,739 | ₩33,046 | -0.28% | 275만 |
|---|
| 2026.02.24 | ₩33,286 | ₩33,707 | ₩32,939 | ₩33,700 | +1.24% | 259.8만 |
|---|
| 2026.02.23 | ₩33,753 | ₩33,934 | ₩33,333 | ₩33,727 | -0.08% | 210만 |
|---|
| 2026.02.20 | ₩33,446 | ₩33,940 | ₩33,380 | ₩33,767 | +0.96% | 258.3만 |
|---|
| 2026.02.19 | ₩33,793 | ₩34,074 | ₩33,713 | ₩33,980 | +0.55% | 146.2만 |
|---|
| 2026.02.18 | ₩33,633 | ₩33,940 | ₩33,606 | ₩33,807 | +0.52% | 196.2만 |
|---|
| 2026.02.17 | ₩32,952 | ₩33,700 | ₩32,939 | ₩33,606 | +1.99% | 173.8만 |
|---|
| 2026.02.13 | ₩32,231 | ₩33,219 | ₩32,231 | ₩32,926 | +2.15% | 238만 |
|---|
| 2026.02.12 | ₩32,899 | ₩33,226 | ₩32,278 | ₩32,659 | -0.73% | 284.8만 |
|---|
| 2026.02.11 | ₩32,832 | ₩33,413 | ₩32,832 | ₩33,233 | +1.22% | 275.5만 |
|---|
| 2026.02.10 | ₩32,391 | ₩32,926 | ₩32,338 | ₩32,605 | +0.66% | 251.3만 |
|---|
| 2026.02.09 | ₩32,031 | ₩32,485 | ₩32,031 | ₩32,218 | +0.58% | 121.8만 |
|---|
| 2026.02.06 | ₩31,777 | ₩32,225 | ₩31,597 | ₩32,164 | +1.22% | 175만 |
|---|
| 2026.02.05 | ₩31,243 | ₩31,784 | ₩31,056 | ₩31,550 | +0.98% | 309.9만 |
|---|
| 2026.02.04 | ₩30,242 | ₩30,976 | ₩30,015 | ₩30,429 | +0.62% | 839.7만 |
|---|
| 2026.02.03 | ₩29,628 | ₩30,202 | ₩29,588 | ₩30,055 | +1.44% | 175만 |
|---|
| 2026.02.02 | ₩29,040 | ₩29,574 | ₩28,960 | ₩29,548 | +1.75% | 191.1만 |
|---|
| 2026.01.30 | ₩29,507 | ₩29,828 | ₩29,280 | ₩29,280 | -0.77% | 173.4만 |
|---|
| 2026.01.29 | ₩29,387 | ₩29,895 | ₩29,387 | ₩29,694 | +1.04% | 259.5만 |
|---|
| 2026.01.28 | ₩29,347 | ₩29,721 | ₩29,180 | ₩29,334 | -0.05% | 184.3만 |
|---|
| 2026.01.27 | ₩28,640 | ₩29,114 | ₩28,640 | ₩28,947 | +1.07% | 257.1만 |
|---|
| 2026.01.26 | ₩28,947 | ₩29,054 | ₩28,613 | ₩28,840 | -0.37% | 184.5만 |
|---|
| 2026.01.23 | ₩29,374 | ₩29,614 | ₩28,800 | ₩29,267 | -0.36% | 266.2만 |
|---|
| 2026.01.22 | ₩29,414 | ₩29,828 | ₩29,307 | ₩29,801 | +1.32% | 201.1만 |
|---|
| 2026.01.21 | ₩30,122 | ₩30,122 | ₩29,681 | ₩29,961 | -0.53% | 123.6만 |
|---|
| 2026.01.20 | ₩29,654 | ₩29,835 | ₩29,347 | ₩29,574 | -0.27% | 134.1만 |
|---|
| 2026.01.16 | ₩29,868 | ₩30,001 | ₩29,334 | ₩29,801 | -0.22% | 181.2만 |
|---|
| 2026.01.15 | ₩30,055 | ₩30,302 | ₩29,828 | ₩30,095 | +0.13% | 234.7만 |
|---|
| 2026.01.14 | ₩29,347 | ₩30,295 | ₩29,254 | ₩30,042 | +2.37% | 326.9만 |
|---|
| 2026.01.13 | ₩29,160 | ₩29,427 | ₩29,100 | ₩29,214 | +0.18% | 202.6만 |
|---|
| 2026.01.12 | ₩29,080 | ₩29,361 | ₩29,040 | ₩29,187 | +0.37% | 233.8만 |
|---|
| 2026.01.09 | ₩29,334 | ₩29,722 | ₩28,907 | ₩28,973 | -1.23% | 236.4만 |
|---|
| 2026.01.08 | ₩28,720 | ₩29,140 | ₩28,640 | ₩29,000 | +0.98% | 275.4만 |
|---|
| 2026.01.07 | ₩28,920 | ₩28,920 | ₩28,479 | ₩28,479 | -1.52% | 119.9만 |
|---|
| 2026.01.06 | ₩29,174 | ₩29,487 | ₩29,096 | ₩29,160 | -0.05% | 133.1만 |
|---|
| 2026.01.05 | ₩28,559 | ₩29,174 | ₩28,559 | ₩28,987 | +1.50% | 137.5만 |
|---|
| 2026.01.02 | ₩28,399 | ₩28,706 | ₩28,399 | ₩28,653 | +0.89% | 89.7만 |
|---|
| 2025.12.31 | ₩27,999 | ₩28,119 | ₩27,845 | ₩27,892 | -0.38% | 288.9만 |
|---|
| 2025.12.30 | ₩28,359 | ₩28,453 | ₩28,176 | ₩28,186 | -0.61% | 126.6만 |
|---|
| 2025.12.29 | ₩28,266 | ₩28,393 | ₩28,079 | ₩28,239 | -0.09% | 119.4만 |
|---|
| 2025.12.26 | ₩28,386 | ₩28,486 | ₩28,319 | ₩28,413 | +0.09% | 153.8만 |
|---|
| 2025.12.24 | ₩28,399 | ₩28,606 | ₩28,292 | ₩28,399 | 0.00% | 96.5만 |
|---|
| 2025.12.23 | ₩28,399 | ₩28,700 | ₩28,334 | ₩28,640 | +0.85% | 245.8만 |
|---|
| 2025.12.22 | ₩28,426 | ₩28,426 | ₩27,879 | ₩28,413 | -0.05% | 339.6만 |
|---|
| 2025.12.19 | ₩28,586 | ₩28,867 | ₩28,399 | ₩28,399 | -0.65% | 178.7만 |
|---|
| 2025.12.18 | ₩28,279 | ₩28,913 | ₩28,279 | ₩28,586 | +1.09% | 230.1만 |
|---|
| 2025.12.17 | ₩28,012 | ₩28,306 | ₩27,705 | ₩28,252 | +0.86% | 320.6만 |
|---|
| 2025.12.16 | ₩27,705 | ₩28,132 | ₩27,678 | ₩28,106 | +1.45% | 201.8만 |
|---|
| 2025.12.15 | ₩27,932 | ₩28,146 | ₩27,852 | ₩28,106 | +0.62% | 149.7만 |
|---|
| 2025.12.12 | ₩28,907 | ₩28,947 | ₩28,413 | ₩28,626 | -0.97% | 316.6만 |
|---|
| 2025.12.11 | ₩28,012 | ₩28,299 | ₩27,732 | ₩28,079 | +0.24% | 212만 |
|---|
| 2025.12.10 | ₩28,065 | ₩28,065 | ₩27,652 | ₩27,865 | -0.71% | 145.6만 |
|---|
| 2025.12.09 | ₩27,999 | ₩28,016 | ₩27,798 | ₩27,892 | -0.38% | 96.4만 |
|---|
| 2025.12.08 | ₩28,533 | ₩28,533 | ₩27,865 | ₩28,106 | -1.50% | 237.7만 |
|---|
| 2025.12.05 | ₩29,000 | ₩29,214 | ₩28,893 | ₩28,947 | -0.18% | 237.6만 |
|---|
| 2025.12.04 | ₩28,039 | ₩28,272 | ₩27,832 | ₩28,052 | +0.05% | 167.8만 |
|---|
| 2025.12.03 | ₩27,545 | ₩27,729 | ₩27,338 | ₩27,571 | +0.10% | 108.7만 |
|---|
| 2025.12.02 | ₩27,478 | ₩27,705 | ₩27,118 | ₩27,438 | -0.15% | 167만 |
|---|
| 2025.12.01 | ₩27,718 | ₩27,899 | ₩27,558 | ₩27,772 | +0.19% | 144.4만 |
|---|
| 2025.11.28 | ₩27,371 | ₩27,718 | ₩27,331 | ₩27,571 | +0.73% | 124.9만 |
|---|
| 2025.11.26 | ₩27,358 | ₩27,932 | ₩27,358 | ₩27,865 | +1.85% | 190.3만 |
|---|
| 2025.11.25 | ₩26,410 | ₩27,591 | ₩26,410 | ₩27,425 | +3.84% | 323.1만 |
|---|
| 2025.11.24 | ₩25,836 | ₩26,310 | ₩25,676 | ₩26,263 | +1.65% | 242.5만 |
|---|
| 2025.11.21 | ₩25,208 | ₩25,836 | ₩25,208 | ₩25,662 | +1.80% | 171.2만 |
|---|
| 2025.11.20 | ₩26,263 | ₩26,343 | ₩25,275 | ₩25,302 | -3.66% | 185.2만 |
|---|
| 2025.11.19 | ₩25,208 | ₩25,429 | ₩25,128 | ₩25,328 | +0.48% | 126만 |
|---|
| 2025.11.18 | ₩24,874 | ₩25,475 | ₩24,874 | ₩25,275 | +1.61% | 125.2만 |
|---|
| 2025.11.17 | ₩24,968 | ₩25,362 | ₩24,901 | ₩25,181 | +0.86% | 141.9만 |
|---|
| 2025.11.14 | ₩25,021 | ₩25,542 | ₩25,021 | ₩25,288 | +1.07% | 142.9만 |
|---|
| 2025.11.13 | ₩25,729 | ₩25,902 | ₩25,355 | ₩25,382 | -1.35% | 72.1만 |
|---|
| 2025.11.12 | ₩25,756 | ₩25,902 | ₩25,555 | ₩25,849 | +0.36% | 86만 |
|---|
| 2025.11.11 | ₩25,435 | ₩25,622 | ₩25,342 | ₩25,555 | +0.47% | 143.1만 |
|---|
| 2025.11.10 | ₩25,489 | ₩25,662 | ₩25,248 | ₩25,262 | -0.89% | 130.3만 |
|---|
| 2025.11.07 | ₩24,514 | ₩25,188 | ₩24,447 | ₩25,155 | +2.61% | 202.4만 |
|---|
| 2025.11.06 | ₩25,262 | ₩25,589 | ₩25,195 | ₩25,235 | -0.11% | 117.9만 |
|---|
| 2025.11.05 | ₩24,941 | ₩25,368 | ₩24,921 | ₩25,222 | +1.12% | 165.4만 |
|---|
| 2025.11.04 | ₩24,808 | ₩25,121 | ₩24,721 | ₩24,981 | +0.70% | 155.2만 |
|---|
| 2025.11.03 | ₩24,941 | ₩25,288 | ₩24,934 | ₩25,128 | +0.75% | 166.1만 |
|---|
| 2025.10.31 | ₩24,581 | ₩24,881 | ₩24,274 | ₩24,821 | +0.98% | 205.2만 |
|---|
| 2025.10.30 | ₩24,674 | ₩25,168 | ₩24,300 | ₩25,021 | +1.41% | 192.2만 |
|---|
| 2025.10.29 | ₩25,796 | ₩25,876 | ₩25,408 | ₩25,462 | -1.29% | 62.8만 |
|---|
| 2025.10.28 | ₩25,489 | ₩25,689 | ₩25,275 | ₩25,662 | +0.68% | 86.3만 |
|---|
| 2025.10.27 | ₩25,796 | ₩26,009 | ₩25,749 | ₩25,849 | +0.21% | 90.9만 |
|---|
| 2025.10.24 | ₩25,729 | ₩25,729 | ₩25,462 | ₩25,649 | -0.31% | 44.9만 |
|---|
| 2025.10.23 | ₩25,515 | ₩25,782 | ₩25,395 | ₩25,569 | +0.21% | 77.4만 |
|---|
| 2025.10.22 | ₩25,328 | ₩25,435 | ₩25,155 | ₩25,342 | +0.05% | 115.4만 |
|---|
| 2025.10.21 | ₩25,502 | ₩25,729 | ₩25,168 | ₩25,382 | -0.47% | 146만 |
|---|
| 2025.10.20 | ₩25,649 | ₩25,716 | ₩25,429 | ₩25,502 | -0.57% | 90.3만 |
|---|
| 2025.10.17 | ₩25,075 | ₩25,382 | ₩24,728 | ₩25,342 | +1.06% | 159.3만 |
|---|
| 2025.10.16 | ₩25,208 | ₩25,469 | ₩25,048 | ₩25,342 | +0.53% | 138.6만 |
|---|
| 2025.10.15 | ₩25,155 | ₩25,402 | ₩24,914 | ₩25,355 | +0.80% | 158.7만 |
|---|
| 2025.10.14 | ₩24,367 | ₩25,001 | ₩24,180 | ₩24,861 | +2.03% | 166.1만 |
|---|
| 2025.10.13 | ₩25,101 | ₩25,342 | ₩24,674 | ₩24,701 | -1.60% | 186.1만 |
|---|
| 2025.10.10 | ₩25,582 | ₩25,676 | ₩24,654 | ₩24,768 | -3.18% | 261.4만 |
|---|
