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 | ₩26,739 | ₩27,073 | ₩26,699 | ₩26,899 | +0.60% | 146.8만 |
| 2026.10.08 | ₩26,072 | ₩26,566 | ₩26,072 | ₩26,566 | +1.89% | 185.5만 |
| 2026.10.07 | ₩26,259 | ₩26,492 | ₩26,259 | ₩26,432 | +0.66% | 227.6만 |
| 2026.10.06 | ₩26,219 | ₩26,406 | ₩26,179 | ₩26,272 | +0.20% | 236만 |
| 2026.10.05 | ₩26,018 | ₩26,325 | ₩25,912 | ₩26,299 | +1.08% | 158.1만 |
| 2026.10.02 | ₩25,965 | ₩26,125 | ₩25,872 | ₩26,032 | +0.26% | 198.6만 |
| 2026.10.01 | ₩25,965 | ₩26,078 | ₩25,872 | ₩25,885 | -0.31% | 296.3만 |
| 2026.09.30 | ₩25,818 | ₩26,125 | ₩25,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,925 |
| +0.41% |
| 245.3만 |
| 2026.09.29 | ₩26,232 | ₩26,272 | ₩25,811 | ₩26,165 | -0.25% | 246.1만 |
|---|
| 2026.09.28 | ₩26,232 | ₩26,365 | ₩26,125 | ₩26,259 | +0.10% | 432.4만 |
|---|
| 2026.09.25 | ₩25,978 | ₩26,072 | ₩25,885 | ₩26,018 | +0.15% | 292.2만 |
|---|
| 2026.09.24 | ₩26,499 | ₩26,552 | ₩25,938 | ₩25,992 | -1.91% | 571만 |
|---|
| 2026.09.23 | ₩26,379 | ₩26,392 | ₩26,085 | ₩26,179 | -0.76% | 321.9만 |
|---|
| 2026.09.22 | ₩26,432 | ₩26,686 | ₩26,259 | ₩26,486 | +0.20% | 507.5만 |
|---|
| 2026.09.21 | ₩26,739 | ₩26,819 | ₩25,301 | ₩25,965 | -2.90% | 1156.7만 |
|---|
| 2026.09.18 | ₩27,954 | ₩28,088 | ₩27,754 | ₩27,981 | +0.10% | 163.4만 |
|---|
| 2026.09.17 | ₩27,500 | ₩27,961 | ₩27,487 | ₩27,847 | +1.26% | 240.1만 |
|---|
| 2026.09.16 | ₩27,220 | ₩27,313 | ₩26,939 | ₩26,980 | -0.88% | 215.4만 |
|---|
| 2026.09.15 | ₩27,580 | ₩27,694 | ₩27,247 | ₩27,260 | -1.16% | 223.3만 |
|---|
| 2026.09.14 | ₩27,554 | ₩28,021 | ₩27,554 | ₩27,901 | +1.26% | 252만 |
|---|
| 2026.09.11 | ₩27,647 | ₩27,881 | ₩27,427 | ₩27,514 | -0.48% | 225.6만 |
|---|
| 2026.09.10 | ₩28,061 | ₩28,181 | ₩27,635 | ₩27,834 | -0.81% | 278.6만 |
|---|
| 2026.09.09 | ₩27,807 | ₩27,914 | ₩27,580 | ₩27,660 | -0.53% | 146.2만 |
|---|
| 2026.09.08 | ₩27,740 | ₩27,954 | ₩27,660 | ₩27,821 | +0.29% | 212.5만 |
|---|
| 2026.09.04 | ₩28,128 | ₩28,435 | ₩27,967 | ₩27,967 | -0.57% | 175.1만 |
|---|
| 2026.09.03 | ₩27,353 | ₩27,941 | ₩27,180 | ₩27,914 | +2.05% | 207만 |
|---|
| 2026.09.02 | ₩28,007 | ₩28,141 | ₩27,967 | ₩27,981 | -0.10% | 172.7만 |
|---|
| 2026.09.01 | ₩28,074 | ₩28,234 | ₩28,041 | ₩28,114 | +0.14% | 223.4만 |
|---|
| 2026.08.31 | ₩28,688 | ₩28,782 | ₩28,261 | ₩28,261 | -1.49% | 169.8만 |
|---|
| 2026.08.28 | ₩28,408 | ₩28,795 | ₩28,208 | ₩28,702 | +1.03% | 186.3만 |
|---|
| 2026.08.27 | ₩28,301 | ₩28,395 | ₩28,081 | ₩28,288 | -0.05% | 147만 |
|---|
| 2026.08.26 | ₩28,061 | ₩28,742 | ₩28,061 | ₩28,461 | +1.43% | 199.8만 |
|---|
| 2026.08.25 | ₩28,168 | ₩28,595 | ₩28,088 | ₩28,568 | +1.42% | 178.9만 |
|---|
| 2026.08.24 | ₩28,421 | ₩28,461 | ₩28,208 | ₩28,408 | -0.05% | 175.8만 |
|---|
| 2026.08.21 | ₩28,902 | ₩29,002 | ₩28,455 | ₩28,528 | -1.29% | 163.8만 |
|---|
| 2026.08.20 | ₩28,168 | ₩28,568 | ₩27,954 | ₩28,541 | +1.33% | 174.8만 |
|---|
| 2026.08.19 | ₩28,702 | ₩29,596 | ₩28,329 | ₩28,715 | +0.05% | 403만 |
|---|
| 2026.08.18 | ₩30,891 | ₩31,131 | ₩30,691 | ₩30,878 | -0.04% | 151만 |
|---|
| 2026.08.17 | ₩30,624 | ₩30,724 | ₩30,444 | ₩30,584 | -0.13% | 187.6만 |
|---|
| 2026.08.14 | ₩30,557 | ₩30,684 | ₩30,424 | ₩30,571 | +0.04% | 122.8만 |
|---|
| 2026.08.13 | ₩30,878 | ₩31,118 | ₩30,384 | ₩30,597 | -0.91% | 135.4만 |
|---|
| 2026.08.12 | ₩30,717 | ₩30,891 | ₩29,903 | ₩30,891 | +0.56% | 159만 |
|---|
| 2026.08.11 | ₩31,291 | ₩31,545 | ₩30,831 | ₩30,904 | -1.24% | 159.7만 |
|---|
| 2026.08.10 | ₩31,412 | ₩31,946 | ₩31,251 | ₩31,946 | +1.70% | 147.4만 |
|---|
| 2026.08.07 | ₩31,505 | ₩31,946 | ₩31,225 | ₩31,505 | 0.00% | 250만 |
|---|
| 2026.08.06 | ₩32,106 | ₩32,239 | ₩31,739 | ₩32,132 | +0.08% | 206.8만 |
|---|
| 2026.08.05 | ₩32,012 | ₩32,012 | ₩31,352 | ₩31,625 | -1.21% | 275만 |
|---|
| 2026.08.04 | ₩32,386 | ₩32,399 | ₩31,859 | ₩32,012 | -1.15% | 183만 |
|---|
| 2026.08.03 | ₩33,067 | ₩33,067 | ₩32,586 | ₩32,867 | -0.61% | 166.9만 |
|---|
| 2026.07.31 | ₩31,532 | ₩32,186 | ₩31,532 | ₩32,066 | +1.69% | 190.3만 |
|---|
| 2026.07.30 | ₩32,106 | ₩32,106 | ₩31,398 | ₩31,852 | -0.79% | 379.5만 |
|---|
| 2026.07.29 | ₩31,892 | ₩32,299 | ₩31,705 | ₩31,906 | +0.04% | 239.9만 |
|---|
| 2026.07.28 | ₩31,972 | ₩32,146 | ₩31,578 | ₩31,946 | -0.08% | 372만 |
|---|
| 2026.07.27 | ₩32,226 | ₩32,226 | ₩31,632 | ₩31,852 | -1.16% | 138.6만 |
|---|
| 2026.07.24 | ₩32,052 | ₩32,259 | ₩31,906 | ₩32,012 | -0.12% | 70.2만 |
|---|
| 2026.07.23 | ₩32,293 | ₩32,386 | ₩31,932 | ₩32,092 | -0.62% | 86.3만 |
|---|
| 2026.07.22 | ₩31,652 | ₩32,346 | ₩31,652 | ₩32,173 | +1.64% | 113.5만 |
|---|
| 2026.07.21 | ₩32,226 | ₩32,239 | ₩31,946 | ₩32,039 | -0.58% | 130.4만 |
|---|
| 2026.07.20 | ₩32,253 | ₩32,520 | ₩32,179 | ₩32,239 | -0.04% | 91만 |
|---|
| 2026.07.17 | ₩32,079 | ₩32,173 | ₩31,745 | ₩31,932 | -0.46% | 110만 |
|---|
| 2026.07.16 | ₩32,867 | ₩33,080 | ₩32,640 | ₩32,827 | -0.12% | 348만 |
|---|
| 2026.07.15 | ₩32,693 | ₩32,907 | ₩32,373 | ₩32,773 | +0.24% | 116만 |
|---|
| 2026.07.14 | ₩32,346 | ₩32,399 | ₩32,052 | ₩32,079 | -0.83% | 106.9만 |
|---|
| 2026.07.13 | ₩32,092 | ₩32,286 | ₩31,959 | ₩32,079 | -0.04% | 107만 |
|---|
| 2026.07.10 | ₩31,612 | ₩32,079 | ₩31,612 | ₩31,812 | +0.63% | 102.6만 |
|---|
| 2026.07.09 | ₩31,492 | ₩31,538 | ₩31,185 | ₩31,305 | -0.59% | 136.6만 |
|---|
| 2026.07.08 | ₩31,332 | ₩31,332 | ₩30,891 | ₩30,998 | -1.07% | 101.2만 |
|---|
| 2026.07.07 | ₩30,704 | ₩31,051 | ₩30,577 | ₩30,931 | +0.74% | 104.9만 |
|---|
| 2026.07.06 | ₩31,011 | ₩31,018 | ₩30,477 | ₩30,744 | -0.86% | 183.9만 |
|---|
| 2026.07.02 | ₩30,904 | ₩31,085 | ₩30,691 | ₩30,811 | -0.30% | 129.4만 |
|---|
| 2026.07.01 | ₩30,170 | ₩30,811 | ₩29,957 | ₩30,410 | +0.80% | 192.1만 |
|---|
| 2026.06.30 | ₩29,623 | ₩29,983 | ₩29,342 | ₩29,876 | +0.86% | 169.5만 |
|---|
| 2026.06.29 | ₩29,329 | ₩29,730 | ₩29,329 | ₩29,609 | +0.96% | 132.4만 |
|---|
| 2026.06.26 | ₩29,022 | ₩29,423 | ₩29,022 | ₩29,249 | +0.78% | 143.7만 |
|---|
| 2026.06.25 | ₩28,942 | ₩29,182 | ₩28,662 | ₩29,102 | +0.55% | 180.3만 |
|---|
| 2026.06.24 | ₩29,009 | ₩29,429 | ₩29,009 | ₩29,316 | +1.06% | 149만 |
|---|
| 2026.06.23 | ₩29,142 | ₩29,583 | ₩29,142 | ₩29,342 | +0.69% | 134.5만 |
|---|
| 2026.06.22 | ₩28,955 | ₩29,890 | ₩28,955 | ₩29,676 | +2.49% | 114.4만 |
|---|
| 2026.06.18 | ₩29,196 | ₩29,469 | ₩29,115 | ₩29,369 | +0.59% | 143.1만 |
|---|
| 2026.06.17 | ₩30,464 | ₩30,464 | ₩29,563 | ₩29,676 | -2.59% | 170.5만 |
|---|
| 2026.06.16 | ₩30,330 | ₩30,330 | ₩29,876 | ₩30,157 | -0.57% | 173.8만 |
|---|
| 2026.06.15 | ₩30,157 | ₩30,691 | ₩30,050 | ₩30,544 | +1.28% | 79.9만 |
|---|
| 2026.06.12 | ₩30,344 | ₩30,731 | ₩30,344 | ₩30,477 | +0.44% | 137.4만 |
|---|
| 2026.06.11 | ₩30,437 | ₩30,437 | ₩29,910 | ₩30,050 | -1.27% | 175.9만 |
|---|
| 2026.06.10 | ₩29,743 | ₩30,077 | ₩29,743 | ₩29,957 | +0.72% | 144.6만 |
|---|
| 2026.06.09 | ₩29,569 | ₩29,850 | ₩29,196 | ₩29,289 | -0.95% | 145.8만 |
|---|
| 2026.06.08 | ₩29,916 | ₩29,923 | ₩29,483 | ₩29,503 | -1.38% | 115.1만 |
|---|
| 2026.06.05 | ₩30,143 | ₩30,143 | ₩29,690 | ₩29,743 | -1.33% | 197.8만 |
|---|
| 2026.06.04 | ₩30,437 | ₩30,437 | ₩29,903 | ₩30,050 | -1.27% | 93만 |
|---|
| 2026.06.03 | ₩30,130 | ₩30,444 | ₩30,090 | ₩30,223 | +0.31% | 141.6만 |
|---|
| 2026.06.02 | ₩30,037 | ₩30,424 | ₩29,983 | ₩30,157 | +0.40% | 148.8만 |
|---|
| 2026.06.01 | ₩29,623 | ₩30,057 | ₩29,536 | ₩29,903 | +0.95% | 167.4만 |
|---|
| 2026.05.29 | ₩29,529 | ₩29,596 | ₩29,409 | ₩29,529 | 0.00% | 178만 |
|---|
| 2026.05.28 | ₩29,943 | ₩30,170 | ₩29,603 | ₩29,690 | -0.85% | 153.9만 |
|---|
| 2026.05.27 | ₩29,930 | ₩30,317 | ₩29,690 | ₩30,037 | +0.36% | 211.6만 |
|---|
| 2026.05.26 | ₩30,277 | ₩30,597 | ₩30,143 | ₩30,317 | +0.13% | 223.4만 |
|---|
| 2026.05.22 | ₩29,743 | ₩30,737 | ₩29,489 | ₩30,691 | +3.19% | 152.2만 |
|---|
| 2026.05.21 | ₩30,671 | ₩30,944 | ₩29,970 | ₩30,477 | -0.63% | 236.1만 |
|---|
| 2026.05.20 | ₩30,264 | ₩31,038 | ₩29,890 | ₩30,998 | +2.43% | 318.3만 |
|---|
| 2026.05.19 | ₩31,238 | ₩31,572 | ₩30,791 | ₩31,438 | +0.64% | 192.7만 |
|---|
| 2026.05.18 | ₩31,478 | ₩31,478 | ₩30,958 | ₩31,438 | -0.13% | 167.6만 |
|---|
| 2026.05.15 | ₩31,291 | ₩31,839 | ₩30,878 | ₩31,692 | +1.28% | 211.6만 |
|---|
| 2026.05.14 | ₩32,480 | ₩32,480 | ₩31,412 | ₩31,865 | -1.89% | 407.8만 |
|---|
| 2026.05.13 | ₩33,000 | ₩33,151 | ₩32,626 | ₩32,933 | -0.20% | 174.1만 |
|---|
| 2026.05.12 | ₩33,387 | ₩33,521 | ₩32,813 | ₩33,187 | -0.60% | 112만 |
|---|
| 2026.05.11 | ₩33,401 | ₩33,734 | ₩33,327 | ₩33,387 | -0.04% | 129.6만 |
|---|
| 2026.05.08 | ₩33,494 | ₩33,581 | ₩33,154 | ₩33,441 | -0.16% | 432.1만 |
|---|
| 2026.05.07 | ₩34,308 | ₩34,429 | ₩33,801 | ₩33,801 | -1.48% | 143.6만 |
|---|
| 2026.05.06 | ₩34,015 | ₩34,582 | ₩34,001 | ₩34,549 | +1.57% | 151.9만 |
|---|
| 2026.05.05 | ₩33,694 | ₩34,041 | ₩33,327 | ₩33,868 | +0.52% | 137.7만 |
|---|
| 2026.05.04 | ₩33,548 | ₩33,648 | ₩33,254 | ₩33,347 | -0.60% | 287.9만 |
|---|
| 2026.05.01 | ₩34,282 | ₩34,489 | ₩33,494 | ₩33,561 | -2.10% | 79.5만 |
|---|
| 2026.04.30 | ₩33,734 | ₩34,215 | ₩33,507 | ₩34,162 | +1.27% | 119.1만 |
|---|
| 2026.04.29 | ₩34,135 | ₩34,135 | ₩33,681 | ₩33,868 | -0.78% | 158.1만 |
|---|
| 2026.04.28 | ₩34,108 | ₩34,349 | ₩33,888 | ₩34,202 | +0.27% | 170.8만 |
|---|
| 2026.04.27 | ₩34,375 | ₩34,562 | ₩33,774 | ₩33,935 | -1.28% | 193.8만 |
|---|
| 2026.04.24 | ₩34,522 | ₩34,669 | ₩34,255 | ₩34,349 | -0.50% | 137.3만 |
|---|
| 2026.04.23 | ₩34,308 | ₩34,522 | ₩33,895 | ₩34,055 | -0.74% | 140.9만 |
|---|
| 2026.04.22 | ₩34,349 | ₩34,522 | ₩34,055 | ₩34,082 | -0.78% | 148.7만 |
|---|
| 2026.04.21 | ₩34,108 | ₩34,616 | ₩33,881 | ₩34,068 | -0.12% | 161.5만 |
|---|
| 2026.04.20 | ₩33,481 | ₩33,815 | ₩33,481 | ₩33,761 | +0.84% | 66.2만 |
|---|
| 2026.04.17 | ₩33,548 | ₩33,841 | ₩33,054 | ₩33,507 | -0.12% | 116.7만 |
|---|
| 2026.04.16 | ₩33,815 | ₩34,215 | ₩33,467 | ₩33,774 | -0.12% | 255.5만 |
|---|
| 2026.04.15 | ₩33,868 | ₩34,175 | ₩33,441 | ₩33,481 | -1.14% | 181.6만 |
|---|
| 2026.04.14 | ₩33,374 | ₩33,467 | ₩33,120 | ₩33,294 | -0.24% | 95.8만 |
|---|
| 2026.04.13 | ₩33,307 | ₩33,588 | ₩33,254 | ₩33,507 | +0.60% | 96.7만 |
|---|
| 2026.04.10 | ₩33,067 | ₩33,387 | ₩33,000 | ₩33,054 | -0.04% | 88.6만 |
|---|
| 2026.04.09 | ₩32,733 | ₩33,047 | ₩32,600 | ₩32,666 | -0.20% | 121.5만 |
|---|
| 2026.04.08 | ₩31,558 | ₩32,800 | ₩30,864 | ₩32,787 | +3.89% | 135.5만 |
|---|
| 2026.04.07 | ₩33,241 | ₩33,254 | ₩32,773 | ₩33,120 | -0.36% | 98만 |
|---|
| 2026.04.06 | ₩33,200 | ₩33,601 | ₩33,147 | ₩33,307 | +0.32% | 97.2만 |
|---|
| 2026.04.02 | ₩33,000 | ₩33,374 | ₩32,440 | ₩33,307 | +0.93% | 74.3만 |
|---|
| 2026.04.01 | ₩33,281 | ₩33,307 | ₩32,900 | ₩33,107 | -0.52% | 100.6만 |
|---|
| 2026.03.31 | ₩32,293 | ₩33,688 | ₩31,963 | ₩33,601 | +4.05% | 258.8만 |
|---|
| 2026.03.30 | ₩32,359 | ₩32,720 | ₩32,293 | ₩32,453 | +0.29% | 126.8만 |
|---|
| 2026.03.27 | ₩31,986 | ₩32,399 | ₩31,986 | ₩32,119 | +0.42% | 118.8만 |
|---|
| 2026.03.26 | ₩32,440 | ₩32,446 | ₩31,972 | ₩32,066 | -1.15% | 123.8만 |
|---|
| 2026.03.25 | ₩33,374 | ₩33,374 | ₩32,266 | ₩32,466 | -2.72% | 297.4만 |
|---|
| 2026.03.24 | ₩33,374 | ₩33,915 | ₩33,171 | ₩33,734 | +1.08% | 216.1만 |
|---|
| 2026.03.23 | ₩32,813 | ₩33,321 | ₩32,573 | ₩33,281 | +1.42% | 216.1만 |
|---|
| 2026.03.20 | ₩33,628 | ₩33,841 | ₩32,506 | ₩32,653 | -2.90% | 253.1만 |
|---|
| 2026.03.19 | ₩32,446 | ₩33,788 | ₩31,839 | ₩33,734 | +3.97% | 284.8만 |
|---|
| 2026.03.18 | ₩33,207 | ₩34,976 | ₩33,207 | ₩34,055 | +2.55% | 444만 |
|---|
| 2026.03.17 | ₩31,345 | ₩31,972 | ₩31,031 | ₩31,679 | +1.06% | 173.3만 |
|---|
| 2026.03.16 | ₩32,253 | ₩32,253 | ₩31,639 | ₩31,759 | -1.53% | 148.1만 |
|---|
| 2026.03.13 | ₩32,199 | ₩32,493 | ₩32,052 | ₩32,092 | -0.33% | 177.5만 |
|---|
| 2026.03.12 | ₩31,278 | ₩31,679 | ₩31,198 | ₩31,358 | +0.26% | 94.7만 |
|---|
| 2026.03.11 | ₩31,545 | ₩31,723 | ₩31,265 | ₩31,505 | -0.13% | 136.6만 |
|---|
| 2026.03.10 | ₩30,931 | ₩31,612 | ₩30,931 | ₩31,145 | +0.69% | 205.9만 |
|---|
| 2026.03.09 | ₩30,277 | ₩30,811 | ₩30,137 | ₩30,717 | +1.46% | 112.6만 |
|---|
| 2026.03.06 | ₩30,490 | ₩30,838 | ₩30,304 | ₩30,437 | -0.18% | 110.3만 |
|---|
| 2026.03.05 | ₩30,437 | ₩30,631 | ₩29,876 | ₩29,916 | -1.71% | 159만 |
|---|
| 2026.03.04 | ₩31,492 | ₩31,492 | ₩30,404 | ₩30,464 | -3.26% | 150.1만 |
|---|
| 2026.03.03 | ₩31,051 | ₩31,398 | ₩30,597 | ₩31,185 | +0.43% | 211.9만 |
|---|
| 2026.03.02 | ₩32,012 | ₩32,079 | ₩31,772 | ₩31,986 | -0.08% | 159.4만 |
|---|
| 2026.02.27 | ₩32,693 | ₩32,947 | ₩32,546 | ₩32,546 | -0.45% | 150.3만 |
|---|
| 2026.02.26 | ₩31,906 | ₩32,293 | ₩31,505 | ₩32,226 | +1.00% | 474.8만 |
|---|
| 2026.02.25 | ₩33,134 | ₩33,574 | ₩32,733 | ₩33,040 | -0.28% | 275만 |
|---|
| 2026.02.24 | ₩33,281 | ₩33,701 | ₩32,933 | ₩33,694 | +1.24% | 259.8만 |
|---|
| 2026.02.23 | ₩33,748 | ₩33,928 | ₩33,327 | ₩33,721 | -0.08% | 210만 |
|---|
| 2026.02.20 | ₩33,441 | ₩33,935 | ₩33,374 | ₩33,761 | +0.96% | 258.3만 |
|---|
| 2026.02.19 | ₩33,788 | ₩34,068 | ₩33,708 | ₩33,975 | +0.55% | 146.2만 |
|---|
| 2026.02.18 | ₩33,628 | ₩33,935 | ₩33,601 | ₩33,801 | +0.52% | 196.2만 |
|---|
| 2026.02.17 | ₩32,947 | ₩33,694 | ₩32,933 | ₩33,601 | +1.99% | 173.8만 |
|---|
| 2026.02.13 | ₩32,226 | ₩33,214 | ₩32,226 | ₩32,920 | +2.15% | 238만 |
|---|
| 2026.02.12 | ₩32,893 | ₩33,220 | ₩32,273 | ₩32,653 | -0.73% | 284.8만 |
|---|
| 2026.02.11 | ₩32,827 | ₩33,407 | ₩32,827 | ₩33,227 | +1.22% | 275.5만 |
|---|
| 2026.02.10 | ₩32,386 | ₩32,920 | ₩32,333 | ₩32,600 | +0.66% | 251.3만 |
|---|
| 2026.02.09 | ₩32,026 | ₩32,480 | ₩32,026 | ₩32,213 | +0.58% | 121.8만 |
|---|
| 2026.02.06 | ₩31,772 | ₩32,219 | ₩31,592 | ₩32,159 | +1.22% | 175만 |
|---|
| 2026.02.05 | ₩31,238 | ₩31,779 | ₩31,051 | ₩31,545 | +0.98% | 309.9만 |
|---|
| 2026.02.04 | ₩30,237 | ₩30,971 | ₩30,010 | ₩30,424 | +0.62% | 839.7만 |
|---|
| 2026.02.03 | ₩29,623 | ₩30,197 | ₩29,583 | ₩30,050 | +1.44% | 175만 |
|---|
| 2026.02.02 | ₩29,035 | ₩29,569 | ₩28,955 | ₩29,543 | +1.75% | 191.1만 |
|---|
| 2026.01.30 | ₩29,503 | ₩29,823 | ₩29,276 | ₩29,276 | -0.77% | 173.4만 |
|---|
| 2026.01.29 | ₩29,382 | ₩29,890 | ₩29,382 | ₩29,690 | +1.04% | 259.5만 |
|---|
| 2026.01.28 | ₩29,342 | ₩29,716 | ₩29,176 | ₩29,329 | -0.05% | 184.3만 |
|---|
| 2026.01.27 | ₩28,635 | ₩29,109 | ₩28,635 | ₩28,942 | +1.07% | 257.1만 |
|---|
| 2026.01.26 | ₩28,942 | ₩29,049 | ₩28,608 | ₩28,835 | -0.37% | 184.5만 |
|---|
| 2026.01.23 | ₩29,369 | ₩29,609 | ₩28,795 | ₩29,262 | -0.36% | 266.2만 |
|---|
| 2026.01.22 | ₩29,409 | ₩29,823 | ₩29,302 | ₩29,796 | +1.32% | 201.1만 |
|---|
| 2026.01.21 | ₩30,117 | ₩30,117 | ₩29,676 | ₩29,957 | -0.53% | 123.6만 |
|---|
| 2026.01.20 | ₩29,649 | ₩29,830 | ₩29,342 | ₩29,569 | -0.27% | 134.1만 |
|---|
| 2026.01.16 | ₩29,863 | ₩29,997 | ₩29,329 | ₩29,796 | -0.22% | 181.2만 |
|---|
| 2026.01.15 | ₩30,050 | ₩30,297 | ₩29,823 | ₩30,090 | +0.13% | 234.7만 |
|---|
| 2026.01.14 | ₩29,342 | ₩30,290 | ₩29,249 | ₩30,037 | +2.37% | 326.9만 |
|---|
| 2026.01.13 | ₩29,156 | ₩29,423 | ₩29,095 | ₩29,209 | +0.18% | 202.6만 |
|---|
| 2026.01.12 | ₩29,075 | ₩29,356 | ₩29,035 | ₩29,182 | +0.37% | 233.8만 |
|---|
| 2026.01.09 | ₩29,329 | ₩29,718 | ₩28,902 | ₩28,969 | -1.23% | 236.4만 |
|---|
| 2026.01.08 | ₩28,715 | ₩29,136 | ₩28,635 | ₩28,995 | +0.98% | 275.4만 |
|---|
| 2026.01.07 | ₩28,915 | ₩28,915 | ₩28,475 | ₩28,475 | -1.52% | 119.9만 |
|---|
| 2026.01.06 | ₩29,169 | ₩29,483 | ₩29,091 | ₩29,156 | -0.05% | 133.1만 |
|---|
| 2026.01.05 | ₩28,555 | ₩29,169 | ₩28,555 | ₩28,982 | +1.50% | 137.5만 |
|---|
| 2026.01.02 | ₩28,395 | ₩28,702 | ₩28,395 | ₩28,648 | +0.89% | 89.7만 |
|---|
| 2025.12.31 | ₩27,994 | ₩28,114 | ₩27,841 | ₩27,887 | -0.38% | 288.9만 |
|---|
| 2025.12.30 | ₩28,355 | ₩28,448 | ₩28,172 | ₩28,181 | -0.61% | 126.6만 |
|---|
| 2025.12.29 | ₩28,261 | ₩28,388 | ₩28,074 | ₩28,234 | -0.09% | 119.4만 |
|---|
| 2025.12.26 | ₩28,381 | ₩28,481 | ₩28,315 | ₩28,408 | +0.09% | 153.8만 |
|---|
| 2025.12.24 | ₩28,395 | ₩28,602 | ₩28,288 | ₩28,395 | 0.00% | 96.5만 |
|---|
| 2025.12.23 | ₩28,395 | ₩28,695 | ₩28,329 | ₩28,635 | +0.85% | 245.8만 |
|---|
| 2025.12.22 | ₩28,421 | ₩28,421 | ₩27,874 | ₩28,408 | -0.05% | 339.6만 |
|---|
| 2025.12.19 | ₩28,581 | ₩28,862 | ₩28,395 | ₩28,395 | -0.65% | 178.7만 |
|---|
| 2025.12.18 | ₩28,274 | ₩28,909 | ₩28,274 | ₩28,581 | +1.09% | 230.1만 |
|---|
| 2025.12.17 | ₩28,007 | ₩28,301 | ₩27,700 | ₩28,248 | +0.86% | 320.6만 |
|---|
| 2025.12.16 | ₩27,700 | ₩28,128 | ₩27,674 | ₩28,101 | +1.45% | 201.8만 |
|---|
| 2025.12.15 | ₩27,927 | ₩28,141 | ₩27,847 | ₩28,101 | +0.62% | 149.7만 |
|---|
| 2025.12.12 | ₩28,902 | ₩28,942 | ₩28,408 | ₩28,622 | -0.97% | 316.6만 |
|---|
| 2025.12.11 | ₩28,007 | ₩28,294 | ₩27,727 | ₩28,074 | +0.24% | 212만 |
|---|
| 2025.12.10 | ₩28,061 | ₩28,061 | ₩27,647 | ₩27,861 | -0.71% | 145.6만 |
|---|
| 2025.12.09 | ₩27,994 | ₩28,011 | ₩27,794 | ₩27,887 | -0.38% | 96.4만 |
|---|
| 2025.12.08 | ₩28,528 | ₩28,528 | ₩27,861 | ₩28,101 | -1.50% | 237.7만 |
|---|
| 2025.12.05 | ₩28,995 | ₩29,209 | ₩28,889 | ₩28,942 | -0.18% | 237.6만 |
|---|
| 2025.12.04 | ₩28,034 | ₩28,268 | ₩27,827 | ₩28,048 | +0.05% | 167.8만 |
|---|
| 2025.12.03 | ₩27,540 | ₩27,724 | ₩27,333 | ₩27,567 | +0.10% | 108.7만 |
|---|
| 2025.12.02 | ₩27,473 | ₩27,700 | ₩27,113 | ₩27,433 | -0.15% | 167만 |
|---|
| 2025.12.01 | ₩27,714 | ₩27,894 | ₩27,554 | ₩27,767 | +0.19% | 144.4만 |
|---|
| 2025.11.28 | ₩27,367 | ₩27,714 | ₩27,327 | ₩27,567 | +0.73% | 124.9만 |
|---|
| 2025.11.26 | ₩27,353 | ₩27,927 | ₩27,353 | ₩27,861 | +1.85% | 190.3만 |
|---|
| 2025.11.25 | ₩26,406 | ₩27,587 | ₩26,406 | ₩27,420 | +3.84% | 323.1만 |
|---|
| 2025.11.24 | ₩25,831 | ₩26,305 | ₩25,671 | ₩26,259 | +1.65% | 242.5만 |
|---|
| 2025.11.21 | ₩25,204 | ₩25,831 | ₩25,204 | ₩25,658 | +1.80% | 171.2만 |
|---|
| 2025.11.20 | ₩26,259 | ₩26,339 | ₩25,271 | ₩25,297 | -3.66% | 185.2만 |
|---|
| 2025.11.19 | ₩25,204 | ₩25,424 | ₩25,124 | ₩25,324 | +0.48% | 126만 |
|---|
| 2025.11.18 | ₩24,870 | ₩25,471 | ₩24,870 | ₩25,271 | +1.61% | 125.2만 |
|---|
| 2025.11.17 | ₩24,964 | ₩25,358 | ₩24,897 | ₩25,177 | +0.86% | 141.9만 |
|---|
| 2025.11.14 | ₩25,017 | ₩25,538 | ₩25,017 | ₩25,284 | +1.07% | 142.9만 |
|---|
| 2025.11.13 | ₩25,725 | ₩25,898 | ₩25,351 | ₩25,378 | -1.35% | 72.1만 |
|---|
| 2025.11.12 | ₩25,751 | ₩25,898 | ₩25,551 | ₩25,845 | +0.36% | 86만 |
|---|
| 2025.11.11 | ₩25,431 | ₩25,618 | ₩25,338 | ₩25,551 | +0.47% | 143.1만 |
|---|
| 2025.11.10 | ₩25,484 | ₩25,658 | ₩25,244 | ₩25,257 | -0.89% | 130.3만 |
|---|
| 2025.11.07 | ₩24,510 | ₩25,184 | ₩24,443 | ₩25,151 | +2.61% | 202.4만 |
|---|
| 2025.11.06 | ₩25,257 | ₩25,585 | ₩25,191 | ₩25,231 | -0.11% | 117.9만 |
|---|
| 2025.11.05 | ₩24,937 | ₩25,364 | ₩24,917 | ₩25,217 | +1.12% | 165.4만 |
|---|
| 2025.11.04 | ₩24,804 | ₩25,117 | ₩24,717 | ₩24,977 | +0.70% | 155.2만 |
|---|
| 2025.11.03 | ₩24,937 | ₩25,284 | ₩24,930 | ₩25,124 | +0.75% | 166.1만 |
|---|
| 2025.10.31 | ₩24,577 | ₩24,877 | ₩24,270 | ₩24,817 | +0.98% | 205.2만 |
|---|
| 2025.10.30 | ₩24,670 | ₩25,164 | ₩24,296 | ₩25,017 | +1.41% | 192.2만 |
|---|
| 2025.10.29 | ₩25,791 | ₩25,872 | ₩25,404 | ₩25,458 | -1.29% | 62.8만 |
|---|
| 2025.10.28 | ₩25,484 | ₩25,685 | ₩25,271 | ₩25,658 | +0.68% | 86.3만 |
|---|
| 2025.10.27 | ₩25,791 | ₩26,005 | ₩25,745 | ₩25,845 | +0.21% | 90.9만 |
|---|
| 2025.10.24 | ₩25,725 | ₩25,725 | ₩25,458 | ₩25,645 | -0.31% | 44.9만 |
|---|
| 2025.10.23 | ₩25,511 | ₩25,778 | ₩25,391 | ₩25,564 | +0.21% | 77.4만 |
|---|
| 2025.10.22 | ₩25,324 | ₩25,431 | ₩25,151 | ₩25,338 | +0.05% | 115.4만 |
|---|
| 2025.10.21 | ₩25,498 | ₩25,725 | ₩25,164 | ₩25,378 | -0.47% | 146만 |
|---|
| 2025.10.20 | ₩25,645 | ₩25,711 | ₩25,424 | ₩25,498 | -0.57% | 90.3만 |
|---|
| 2025.10.17 | ₩25,071 | ₩25,378 | ₩24,723 | ₩25,338 | +1.06% | 159.3만 |
|---|
| 2025.10.16 | ₩25,204 | ₩25,464 | ₩25,044 | ₩25,338 | +0.53% | 138.6만 |
|---|
| 2025.10.15 | ₩25,151 | ₩25,398 | ₩24,910 | ₩25,351 | +0.80% | 158.7만 |
|---|
| 2025.10.14 | ₩24,363 | ₩24,997 | ₩24,176 | ₩24,857 | +2.03% | 166.1만 |
|---|
| 2025.10.13 | ₩25,097 | ₩25,338 | ₩24,670 | ₩24,697 | -1.60% | 186.1만 |
|---|
| 2025.10.10 | ₩25,578 | ₩25,671 | ₩24,650 | ₩24,764 | -3.18% | 261.4만 |
|---|
