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 | ₩26,723 | ₩27,057 | ₩26,683 | ₩26,883 | +0.60% | 146.8만 |
| 2026.10.08 | ₩26,056 | ₩26,550 | ₩26,056 | ₩26,550 | +1.89% | 185.5만 |
| 2026.10.07 | ₩26,243 | ₩26,476 | ₩26,243 | ₩26,416 | +0.66% | 227.6만 |
| 2026.10.06 | ₩26,203 | ₩26,389 | ₩26,163 | ₩26,256 | +0.20% | 236만 |
| 2026.10.05 | ₩26,003 | ₩26,309 | ₩25,896 | ₩26,283 | +1.08% | 158.1만 |
| 2026.10.02 | ₩25,949 | ₩26,109 | ₩25,856 | ₩26,016 | +0.26% | 198.6만 |
| 2026.10.01 | ₩25,949 | ₩26,063 | ₩25,856 | ₩25,869 | -0.31% | 296.3만 |
| 2026.09.30 | ₩25,802 | ₩26,109 | ₩25,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,909 |
| +0.41% |
| 245.3만 |
| 2026.09.29 | ₩26,216 | ₩26,256 | ₩25,796 | ₩26,149 | -0.25% | 246.1만 |
|---|
| 2026.09.28 | ₩26,216 | ₩26,349 | ₩26,109 | ₩26,243 | +0.10% | 432.4만 |
|---|
| 2026.09.25 | ₩25,963 | ₩26,056 | ₩25,869 | ₩26,003 | +0.15% | 292.2만 |
|---|
| 2026.09.24 | ₩26,483 | ₩26,536 | ₩25,923 | ₩25,976 | -1.91% | 571만 |
|---|
| 2026.09.23 | ₩26,363 | ₩26,376 | ₩26,069 | ₩26,163 | -0.76% | 321.9만 |
|---|
| 2026.09.22 | ₩26,416 | ₩26,670 | ₩26,243 | ₩26,470 | +0.20% | 507.5만 |
|---|
| 2026.09.21 | ₩26,723 | ₩26,803 | ₩25,286 | ₩25,949 | -2.90% | 1156.7만 |
|---|
| 2026.09.18 | ₩27,937 | ₩28,071 | ₩27,737 | ₩27,964 | +0.10% | 163.4만 |
|---|
| 2026.09.17 | ₩27,483 | ₩27,944 | ₩27,470 | ₩27,830 | +1.26% | 240.1만 |
|---|
| 2026.09.16 | ₩27,203 | ₩27,297 | ₩26,923 | ₩26,963 | -0.88% | 215.4만 |
|---|
| 2026.09.15 | ₩27,564 | ₩27,677 | ₩27,230 | ₩27,243 | -1.16% | 223.3만 |
|---|
| 2026.09.14 | ₩27,537 | ₩28,004 | ₩27,537 | ₩27,884 | +1.26% | 252만 |
|---|
| 2026.09.11 | ₩27,630 | ₩27,864 | ₩27,410 | ₩27,497 | -0.48% | 225.6만 |
|---|
| 2026.09.10 | ₩28,044 | ₩28,164 | ₩27,618 | ₩27,817 | -0.81% | 278.6만 |
|---|
| 2026.09.09 | ₩27,790 | ₩27,897 | ₩27,564 | ₩27,644 | -0.53% | 146.2만 |
|---|
| 2026.09.08 | ₩27,724 | ₩27,937 | ₩27,644 | ₩27,804 | +0.29% | 212.5만 |
|---|
| 2026.09.04 | ₩28,111 | ₩28,417 | ₩27,950 | ₩27,950 | -0.57% | 175.1만 |
|---|
| 2026.09.03 | ₩27,337 | ₩27,924 | ₩27,163 | ₩27,897 | +2.05% | 207만 |
|---|
| 2026.09.02 | ₩27,990 | ₩28,124 | ₩27,950 | ₩27,964 | -0.10% | 172.7만 |
|---|
| 2026.09.01 | ₩28,057 | ₩28,217 | ₩28,024 | ₩28,097 | +0.14% | 223.4만 |
|---|
| 2026.08.31 | ₩28,671 | ₩28,764 | ₩28,244 | ₩28,244 | -1.49% | 169.8만 |
|---|
| 2026.08.28 | ₩28,391 | ₩28,778 | ₩28,191 | ₩28,684 | +1.03% | 186.3만 |
|---|
| 2026.08.27 | ₩28,284 | ₩28,377 | ₩28,064 | ₩28,271 | -0.05% | 147만 |
|---|
| 2026.08.26 | ₩28,044 | ₩28,724 | ₩28,044 | ₩28,444 | +1.43% | 199.8만 |
|---|
| 2026.08.25 | ₩28,151 | ₩28,577 | ₩28,071 | ₩28,551 | +1.42% | 178.9만 |
|---|
| 2026.08.24 | ₩28,404 | ₩28,444 | ₩28,191 | ₩28,391 | -0.05% | 175.8만 |
|---|
| 2026.08.21 | ₩28,884 | ₩28,984 | ₩28,437 | ₩28,511 | -1.29% | 163.8만 |
|---|
| 2026.08.20 | ₩28,151 | ₩28,551 | ₩27,937 | ₩28,524 | +1.33% | 174.8만 |
|---|
| 2026.08.19 | ₩28,684 | ₩29,578 | ₩28,312 | ₩28,698 | +0.05% | 403만 |
|---|
| 2026.08.18 | ₩30,872 | ₩31,112 | ₩30,672 | ₩30,859 | -0.04% | 151만 |
|---|
| 2026.08.17 | ₩30,605 | ₩30,705 | ₩30,425 | ₩30,565 | -0.13% | 187.6만 |
|---|
| 2026.08.14 | ₩30,539 | ₩30,665 | ₩30,405 | ₩30,552 | +0.04% | 122.8만 |
|---|
| 2026.08.13 | ₩30,859 | ₩31,099 | ₩30,365 | ₩30,579 | -0.91% | 135.4만 |
|---|
| 2026.08.12 | ₩30,699 | ₩30,872 | ₩29,885 | ₩30,872 | +0.56% | 159만 |
|---|
| 2026.08.11 | ₩31,272 | ₩31,526 | ₩30,812 | ₩30,886 | -1.24% | 159.7만 |
|---|
| 2026.08.10 | ₩31,393 | ₩31,926 | ₩31,232 | ₩31,926 | +1.70% | 147.4만 |
|---|
| 2026.08.07 | ₩31,486 | ₩31,926 | ₩31,206 | ₩31,486 | 0.00% | 250만 |
|---|
| 2026.08.06 | ₩32,086 | ₩32,220 | ₩31,719 | ₩32,113 | +0.08% | 206.8만 |
|---|
| 2026.08.05 | ₩31,993 | ₩31,993 | ₩31,333 | ₩31,606 | -1.21% | 275만 |
|---|
| 2026.08.04 | ₩32,366 | ₩32,380 | ₩31,839 | ₩31,993 | -1.15% | 183만 |
|---|
| 2026.08.03 | ₩33,047 | ₩33,047 | ₩32,567 | ₩32,847 | -0.61% | 166.9만 |
|---|
| 2026.07.31 | ₩31,513 | ₩32,166 | ₩31,513 | ₩32,046 | +1.69% | 190.3만 |
|---|
| 2026.07.30 | ₩32,086 | ₩32,086 | ₩31,379 | ₩31,833 | -0.79% | 379.5만 |
|---|
| 2026.07.29 | ₩31,873 | ₩32,280 | ₩31,686 | ₩31,886 | +0.04% | 239.9만 |
|---|
| 2026.07.28 | ₩31,953 | ₩32,126 | ₩31,559 | ₩31,926 | -0.08% | 372만 |
|---|
| 2026.07.27 | ₩32,206 | ₩32,206 | ₩31,613 | ₩31,833 | -1.16% | 138.6만 |
|---|
| 2026.07.24 | ₩32,033 | ₩32,240 | ₩31,886 | ₩31,993 | -0.12% | 70.2만 |
|---|
| 2026.07.23 | ₩32,273 | ₩32,366 | ₩31,913 | ₩32,073 | -0.62% | 86.3만 |
|---|
| 2026.07.22 | ₩31,633 | ₩32,326 | ₩31,633 | ₩32,153 | +1.64% | 113.5만 |
|---|
| 2026.07.21 | ₩32,206 | ₩32,220 | ₩31,926 | ₩32,020 | -0.58% | 130.4만 |
|---|
| 2026.07.20 | ₩32,233 | ₩32,500 | ₩32,160 | ₩32,220 | -0.04% | 91만 |
|---|
| 2026.07.17 | ₩32,060 | ₩32,153 | ₩31,726 | ₩31,913 | -0.46% | 110만 |
|---|
| 2026.07.16 | ₩32,847 | ₩33,060 | ₩32,620 | ₩32,807 | -0.12% | 348만 |
|---|
| 2026.07.15 | ₩32,673 | ₩32,887 | ₩32,353 | ₩32,753 | +0.24% | 116만 |
|---|
| 2026.07.14 | ₩32,326 | ₩32,380 | ₩32,033 | ₩32,060 | -0.83% | 106.9만 |
|---|
| 2026.07.13 | ₩32,073 | ₩32,266 | ₩31,940 | ₩32,060 | -0.04% | 107만 |
|---|
| 2026.07.10 | ₩31,593 | ₩32,060 | ₩31,593 | ₩31,793 | +0.63% | 102.6만 |
|---|
| 2026.07.09 | ₩31,473 | ₩31,519 | ₩31,166 | ₩31,286 | -0.59% | 136.6만 |
|---|
| 2026.07.08 | ₩31,312 | ₩31,312 | ₩30,872 | ₩30,979 | -1.07% | 101.2만 |
|---|
| 2026.07.07 | ₩30,685 | ₩31,032 | ₩30,559 | ₩30,912 | +0.74% | 104.9만 |
|---|
| 2026.07.06 | ₩30,992 | ₩30,999 | ₩30,459 | ₩30,725 | -0.86% | 183.9만 |
|---|
| 2026.07.02 | ₩30,886 | ₩31,066 | ₩30,672 | ₩30,792 | -0.30% | 129.4만 |
|---|
| 2026.07.01 | ₩30,152 | ₩30,792 | ₩29,938 | ₩30,392 | +0.80% | 192.1만 |
|---|
| 2026.06.30 | ₩29,605 | ₩29,965 | ₩29,325 | ₩29,858 | +0.86% | 169.5만 |
|---|
| 2026.06.29 | ₩29,311 | ₩29,712 | ₩29,311 | ₩29,591 | +0.96% | 132.4만 |
|---|
| 2026.06.26 | ₩29,004 | ₩29,405 | ₩29,004 | ₩29,231 | +0.78% | 143.7만 |
|---|
| 2026.06.25 | ₩28,924 | ₩29,165 | ₩28,644 | ₩29,084 | +0.55% | 180.3만 |
|---|
| 2026.06.24 | ₩28,991 | ₩29,411 | ₩28,991 | ₩29,298 | +1.06% | 149만 |
|---|
| 2026.06.23 | ₩29,124 | ₩29,565 | ₩29,124 | ₩29,325 | +0.69% | 134.5만 |
|---|
| 2026.06.22 | ₩28,938 | ₩29,872 | ₩28,938 | ₩29,658 | +2.49% | 114.4만 |
|---|
| 2026.06.18 | ₩29,178 | ₩29,451 | ₩29,098 | ₩29,351 | +0.59% | 143.1만 |
|---|
| 2026.06.17 | ₩30,445 | ₩30,445 | ₩29,545 | ₩29,658 | -2.59% | 170.5만 |
|---|
| 2026.06.16 | ₩30,312 | ₩30,312 | ₩29,858 | ₩30,138 | -0.57% | 173.8만 |
|---|
| 2026.06.15 | ₩30,138 | ₩30,672 | ₩30,032 | ₩30,525 | +1.28% | 79.9만 |
|---|
| 2026.06.12 | ₩30,325 | ₩30,712 | ₩30,325 | ₩30,459 | +0.44% | 137.4만 |
|---|
| 2026.06.11 | ₩30,419 | ₩30,419 | ₩29,892 | ₩30,032 | -1.27% | 175.9만 |
|---|
| 2026.06.10 | ₩29,725 | ₩30,058 | ₩29,725 | ₩29,938 | +0.72% | 144.6만 |
|---|
| 2026.06.09 | ₩29,551 | ₩29,832 | ₩29,178 | ₩29,271 | -0.95% | 145.8만 |
|---|
| 2026.06.08 | ₩29,898 | ₩29,905 | ₩29,465 | ₩29,485 | -1.38% | 115.1만 |
|---|
| 2026.06.05 | ₩30,125 | ₩30,125 | ₩29,671 | ₩29,725 | -1.33% | 197.8만 |
|---|
| 2026.06.04 | ₩30,419 | ₩30,419 | ₩29,885 | ₩30,032 | -1.27% | 93만 |
|---|
| 2026.06.03 | ₩30,112 | ₩30,425 | ₩30,072 | ₩30,205 | +0.31% | 141.6만 |
|---|
| 2026.06.02 | ₩30,018 | ₩30,405 | ₩29,965 | ₩30,138 | +0.40% | 148.8만 |
|---|
| 2026.06.01 | ₩29,605 | ₩30,038 | ₩29,518 | ₩29,885 | +0.95% | 167.4만 |
|---|
| 2026.05.29 | ₩29,511 | ₩29,578 | ₩29,391 | ₩29,511 | 0.00% | 178만 |
|---|
| 2026.05.28 | ₩29,925 | ₩30,152 | ₩29,585 | ₩29,671 | -0.85% | 153.9만 |
|---|
| 2026.05.27 | ₩29,912 | ₩30,299 | ₩29,671 | ₩30,018 | +0.36% | 211.6만 |
|---|
| 2026.05.26 | ₩30,259 | ₩30,579 | ₩30,125 | ₩30,299 | +0.13% | 223.4만 |
|---|
| 2026.05.22 | ₩29,725 | ₩30,719 | ₩29,471 | ₩30,672 | +3.19% | 152.2만 |
|---|
| 2026.05.21 | ₩30,652 | ₩30,926 | ₩29,952 | ₩30,459 | -0.63% | 236.1만 |
|---|
| 2026.05.20 | ₩30,245 | ₩31,019 | ₩29,872 | ₩30,979 | +2.43% | 318.3만 |
|---|
| 2026.05.19 | ₩31,219 | ₩31,553 | ₩30,772 | ₩31,419 | +0.64% | 192.7만 |
|---|
| 2026.05.18 | ₩31,459 | ₩31,459 | ₩30,939 | ₩31,419 | -0.13% | 167.6만 |
|---|
| 2026.05.15 | ₩31,272 | ₩31,819 | ₩30,859 | ₩31,673 | +1.28% | 211.6만 |
|---|
| 2026.05.14 | ₩32,460 | ₩32,460 | ₩31,393 | ₩31,846 | -1.89% | 407.8만 |
|---|
| 2026.05.13 | ₩32,980 | ₩33,131 | ₩32,607 | ₩32,913 | -0.20% | 174.1만 |
|---|
| 2026.05.12 | ₩33,367 | ₩33,501 | ₩32,793 | ₩33,167 | -0.60% | 112만 |
|---|
| 2026.05.11 | ₩33,380 | ₩33,714 | ₩33,307 | ₩33,367 | -0.04% | 129.6만 |
|---|
| 2026.05.08 | ₩33,474 | ₩33,561 | ₩33,134 | ₩33,420 | -0.16% | 432.1만 |
|---|
| 2026.05.07 | ₩34,288 | ₩34,408 | ₩33,781 | ₩33,781 | -1.48% | 143.6만 |
|---|
| 2026.05.06 | ₩33,994 | ₩34,561 | ₩33,981 | ₩34,528 | +1.57% | 151.9만 |
|---|
| 2026.05.05 | ₩33,674 | ₩34,021 | ₩33,307 | ₩33,847 | +0.52% | 137.7만 |
|---|
| 2026.05.04 | ₩33,527 | ₩33,627 | ₩33,234 | ₩33,327 | -0.60% | 287.9만 |
|---|
| 2026.05.01 | ₩34,261 | ₩34,468 | ₩33,474 | ₩33,541 | -2.10% | 79.5만 |
|---|
| 2026.04.30 | ₩33,714 | ₩34,194 | ₩33,487 | ₩34,141 | +1.27% | 119.1만 |
|---|
| 2026.04.29 | ₩34,114 | ₩34,114 | ₩33,661 | ₩33,847 | -0.78% | 158.1만 |
|---|
| 2026.04.28 | ₩34,088 | ₩34,328 | ₩33,867 | ₩34,181 | +0.27% | 170.8만 |
|---|
| 2026.04.27 | ₩34,354 | ₩34,541 | ₩33,754 | ₩33,914 | -1.28% | 193.8만 |
|---|
| 2026.04.24 | ₩34,501 | ₩34,648 | ₩34,234 | ₩34,328 | -0.50% | 137.3만 |
|---|
| 2026.04.23 | ₩34,288 | ₩34,501 | ₩33,874 | ₩34,034 | -0.74% | 140.9만 |
|---|
| 2026.04.22 | ₩34,328 | ₩34,501 | ₩34,034 | ₩34,061 | -0.78% | 148.7만 |
|---|
| 2026.04.21 | ₩34,088 | ₩34,595 | ₩33,861 | ₩34,048 | -0.12% | 161.5만 |
|---|
| 2026.04.20 | ₩33,460 | ₩33,794 | ₩33,460 | ₩33,741 | +0.84% | 66.2만 |
|---|
| 2026.04.17 | ₩33,527 | ₩33,821 | ₩33,034 | ₩33,487 | -0.12% | 116.7만 |
|---|
| 2026.04.16 | ₩33,794 | ₩34,194 | ₩33,447 | ₩33,754 | -0.12% | 255.5만 |
|---|
| 2026.04.15 | ₩33,847 | ₩34,154 | ₩33,420 | ₩33,460 | -1.14% | 181.6만 |
|---|
| 2026.04.14 | ₩33,354 | ₩33,447 | ₩33,100 | ₩33,274 | -0.24% | 95.8만 |
|---|
| 2026.04.13 | ₩33,287 | ₩33,567 | ₩33,234 | ₩33,487 | +0.60% | 96.7만 |
|---|
| 2026.04.10 | ₩33,047 | ₩33,367 | ₩32,980 | ₩33,034 | -0.04% | 88.6만 |
|---|
| 2026.04.09 | ₩32,713 | ₩33,027 | ₩32,580 | ₩32,647 | -0.20% | 121.5만 |
|---|
| 2026.04.08 | ₩31,539 | ₩32,780 | ₩30,846 | ₩32,767 | +3.89% | 135.5만 |
|---|
| 2026.04.07 | ₩33,220 | ₩33,234 | ₩32,753 | ₩33,100 | -0.36% | 98만 |
|---|
| 2026.04.06 | ₩33,180 | ₩33,581 | ₩33,127 | ₩33,287 | +0.32% | 97.2만 |
|---|
| 2026.04.02 | ₩32,980 | ₩33,354 | ₩32,420 | ₩33,287 | +0.93% | 74.3만 |
|---|
| 2026.04.01 | ₩33,260 | ₩33,287 | ₩32,880 | ₩33,087 | -0.52% | 100.6만 |
|---|
| 2026.03.31 | ₩32,273 | ₩33,667 | ₩31,944 | ₩33,581 | +4.05% | 258.8만 |
|---|
| 2026.03.30 | ₩32,340 | ₩32,700 | ₩32,273 | ₩32,433 | +0.29% | 126.8만 |
|---|
| 2026.03.27 | ₩31,966 | ₩32,380 | ₩31,966 | ₩32,100 | +0.42% | 118.8만 |
|---|
| 2026.03.26 | ₩32,420 | ₩32,427 | ₩31,953 | ₩32,046 | -1.15% | 123.8만 |
|---|
| 2026.03.25 | ₩33,354 | ₩33,354 | ₩32,246 | ₩32,447 | -2.72% | 297.4만 |
|---|
| 2026.03.24 | ₩33,354 | ₩33,894 | ₩33,151 | ₩33,714 | +1.08% | 216.1만 |
|---|
| 2026.03.23 | ₩32,793 | ₩33,300 | ₩32,553 | ₩33,260 | +1.42% | 216.1만 |
|---|
| 2026.03.20 | ₩33,607 | ₩33,821 | ₩32,487 | ₩32,633 | -2.90% | 253.1만 |
|---|
| 2026.03.19 | ₩32,427 | ₩33,767 | ₩31,819 | ₩33,714 | +3.97% | 284.8만 |
|---|
| 2026.03.18 | ₩33,187 | ₩34,955 | ₩33,187 | ₩34,034 | +2.55% | 444만 |
|---|
| 2026.03.17 | ₩31,326 | ₩31,953 | ₩31,012 | ₩31,659 | +1.06% | 173.3만 |
|---|
| 2026.03.16 | ₩32,233 | ₩32,233 | ₩31,619 | ₩31,739 | -1.53% | 148.1만 |
|---|
| 2026.03.13 | ₩32,180 | ₩32,473 | ₩32,033 | ₩32,073 | -0.33% | 177.5만 |
|---|
| 2026.03.12 | ₩31,259 | ₩31,659 | ₩31,179 | ₩31,339 | +0.26% | 94.7만 |
|---|
| 2026.03.11 | ₩31,526 | ₩31,703 | ₩31,246 | ₩31,486 | -0.13% | 136.6만 |
|---|
| 2026.03.10 | ₩30,912 | ₩31,593 | ₩30,912 | ₩31,126 | +0.69% | 205.9만 |
|---|
| 2026.03.09 | ₩30,259 | ₩30,792 | ₩30,118 | ₩30,699 | +1.46% | 112.6만 |
|---|
| 2026.03.06 | ₩30,472 | ₩30,819 | ₩30,285 | ₩30,419 | -0.18% | 110.3만 |
|---|
| 2026.03.05 | ₩30,419 | ₩30,612 | ₩29,858 | ₩29,898 | -1.71% | 159만 |
|---|
| 2026.03.04 | ₩31,473 | ₩31,473 | ₩30,385 | ₩30,445 | -3.26% | 150.1만 |
|---|
| 2026.03.03 | ₩31,032 | ₩31,379 | ₩30,579 | ₩31,166 | +0.43% | 211.9만 |
|---|
| 2026.03.02 | ₩31,993 | ₩32,060 | ₩31,753 | ₩31,966 | -0.08% | 159.4만 |
|---|
| 2026.02.27 | ₩32,673 | ₩32,927 | ₩32,527 | ₩32,527 | -0.45% | 150.3만 |
|---|
| 2026.02.26 | ₩31,886 | ₩32,273 | ₩31,486 | ₩32,206 | +1.00% | 474.8만 |
|---|
| 2026.02.25 | ₩33,114 | ₩33,554 | ₩32,713 | ₩33,020 | -0.28% | 275만 |
|---|
| 2026.02.24 | ₩33,260 | ₩33,681 | ₩32,913 | ₩33,674 | +1.24% | 259.8만 |
|---|
| 2026.02.23 | ₩33,727 | ₩33,907 | ₩33,307 | ₩33,701 | -0.08% | 210만 |
|---|
| 2026.02.20 | ₩33,420 | ₩33,914 | ₩33,354 | ₩33,741 | +0.96% | 258.3만 |
|---|
| 2026.02.19 | ₩33,767 | ₩34,048 | ₩33,687 | ₩33,954 | +0.55% | 146.2만 |
|---|
| 2026.02.18 | ₩33,607 | ₩33,914 | ₩33,581 | ₩33,781 | +0.52% | 196.2만 |
|---|
| 2026.02.17 | ₩32,927 | ₩33,674 | ₩32,913 | ₩33,581 | +1.99% | 173.8만 |
|---|
| 2026.02.13 | ₩32,206 | ₩33,194 | ₩32,206 | ₩32,900 | +2.15% | 238만 |
|---|
| 2026.02.12 | ₩32,873 | ₩33,200 | ₩32,253 | ₩32,633 | -0.73% | 284.8만 |
|---|
| 2026.02.11 | ₩32,807 | ₩33,387 | ₩32,807 | ₩33,207 | +1.22% | 275.5만 |
|---|
| 2026.02.10 | ₩32,366 | ₩32,900 | ₩32,313 | ₩32,580 | +0.66% | 251.3만 |
|---|
| 2026.02.09 | ₩32,006 | ₩32,460 | ₩32,006 | ₩32,193 | +0.58% | 121.8만 |
|---|
| 2026.02.06 | ₩31,753 | ₩32,200 | ₩31,573 | ₩32,140 | +1.22% | 175만 |
|---|
| 2026.02.05 | ₩31,219 | ₩31,759 | ₩31,032 | ₩31,526 | +0.98% | 309.9만 |
|---|
| 2026.02.04 | ₩30,218 | ₩30,952 | ₩29,992 | ₩30,405 | +0.62% | 839.7만 |
|---|
| 2026.02.03 | ₩29,605 | ₩30,178 | ₩29,565 | ₩30,032 | +1.44% | 175만 |
|---|
| 2026.02.02 | ₩29,018 | ₩29,551 | ₩28,938 | ₩29,525 | +1.75% | 191.1만 |
|---|
| 2026.01.30 | ₩29,485 | ₩29,805 | ₩29,258 | ₩29,258 | -0.77% | 173.4만 |
|---|
| 2026.01.29 | ₩29,365 | ₩29,872 | ₩29,365 | ₩29,671 | +1.04% | 259.5만 |
|---|
| 2026.01.28 | ₩29,325 | ₩29,698 | ₩29,158 | ₩29,311 | -0.05% | 184.3만 |
|---|
| 2026.01.27 | ₩28,618 | ₩29,091 | ₩28,618 | ₩28,924 | +1.07% | 257.1만 |
|---|
| 2026.01.26 | ₩28,924 | ₩29,031 | ₩28,591 | ₩28,818 | -0.37% | 184.5만 |
|---|
| 2026.01.23 | ₩29,351 | ₩29,591 | ₩28,778 | ₩29,245 | -0.36% | 266.2만 |
|---|
| 2026.01.22 | ₩29,391 | ₩29,805 | ₩29,285 | ₩29,778 | +1.32% | 201.1만 |
|---|
| 2026.01.21 | ₩30,098 | ₩30,098 | ₩29,658 | ₩29,938 | -0.53% | 123.6만 |
|---|
| 2026.01.20 | ₩29,631 | ₩29,812 | ₩29,325 | ₩29,551 | -0.27% | 134.1만 |
|---|
| 2026.01.16 | ₩29,845 | ₩29,978 | ₩29,311 | ₩29,778 | -0.22% | 181.2만 |
|---|
| 2026.01.15 | ₩30,032 | ₩30,279 | ₩29,805 | ₩30,072 | +0.13% | 234.7만 |
|---|
| 2026.01.14 | ₩29,325 | ₩30,272 | ₩29,231 | ₩30,018 | +2.37% | 326.9만 |
|---|
| 2026.01.13 | ₩29,138 | ₩29,405 | ₩29,078 | ₩29,191 | +0.18% | 202.6만 |
|---|
| 2026.01.12 | ₩29,058 | ₩29,338 | ₩29,018 | ₩29,165 | +0.37% | 233.8만 |
|---|
| 2026.01.09 | ₩29,311 | ₩29,700 | ₩28,884 | ₩28,951 | -1.23% | 236.4만 |
|---|
| 2026.01.08 | ₩28,698 | ₩29,118 | ₩28,618 | ₩28,978 | +0.98% | 275.4만 |
|---|
| 2026.01.07 | ₩28,898 | ₩28,898 | ₩28,457 | ₩28,457 | -1.52% | 119.9만 |
|---|
| 2026.01.06 | ₩29,151 | ₩29,465 | ₩29,074 | ₩29,138 | -0.05% | 133.1만 |
|---|
| 2026.01.05 | ₩28,537 | ₩29,151 | ₩28,537 | ₩28,964 | +1.50% | 137.5만 |
|---|
| 2026.01.02 | ₩28,377 | ₩28,684 | ₩28,377 | ₩28,631 | +0.89% | 89.7만 |
|---|
| 2025.12.31 | ₩27,977 | ₩28,097 | ₩27,824 | ₩27,870 | -0.38% | 288.9만 |
|---|
| 2025.12.30 | ₩28,337 | ₩28,431 | ₩28,155 | ₩28,164 | -0.61% | 126.6만 |
|---|
| 2025.12.29 | ₩28,244 | ₩28,371 | ₩28,057 | ₩28,217 | -0.09% | 119.4만 |
|---|
| 2025.12.26 | ₩28,364 | ₩28,464 | ₩28,297 | ₩28,391 | +0.09% | 153.8만 |
|---|
| 2025.12.24 | ₩28,377 | ₩28,584 | ₩28,271 | ₩28,377 | 0.00% | 96.5만 |
|---|
| 2025.12.23 | ₩28,377 | ₩28,678 | ₩28,312 | ₩28,618 | +0.85% | 245.8만 |
|---|
| 2025.12.22 | ₩28,404 | ₩28,404 | ₩27,857 | ₩28,391 | -0.05% | 339.6만 |
|---|
| 2025.12.19 | ₩28,564 | ₩28,844 | ₩28,377 | ₩28,377 | -0.65% | 178.7만 |
|---|
| 2025.12.18 | ₩28,257 | ₩28,891 | ₩28,257 | ₩28,564 | +1.09% | 230.1만 |
|---|
| 2025.12.17 | ₩27,990 | ₩28,284 | ₩27,684 | ₩28,231 | +0.86% | 320.6만 |
|---|
| 2025.12.16 | ₩27,684 | ₩28,111 | ₩27,657 | ₩28,084 | +1.45% | 201.8만 |
|---|
| 2025.12.15 | ₩27,910 | ₩28,124 | ₩27,830 | ₩28,084 | +0.62% | 149.7만 |
|---|
| 2025.12.12 | ₩28,884 | ₩28,924 | ₩28,391 | ₩28,604 | -0.97% | 316.6만 |
|---|
| 2025.12.11 | ₩27,990 | ₩28,277 | ₩27,710 | ₩28,057 | +0.24% | 212만 |
|---|
| 2025.12.10 | ₩28,044 | ₩28,044 | ₩27,630 | ₩27,844 | -0.71% | 145.6만 |
|---|
| 2025.12.09 | ₩27,977 | ₩27,994 | ₩27,777 | ₩27,870 | -0.38% | 96.4만 |
|---|
| 2025.12.08 | ₩28,511 | ₩28,511 | ₩27,844 | ₩28,084 | -1.50% | 237.7만 |
|---|
| 2025.12.05 | ₩28,978 | ₩29,191 | ₩28,871 | ₩28,924 | -0.18% | 237.6만 |
|---|
| 2025.12.04 | ₩28,017 | ₩28,251 | ₩27,810 | ₩28,030 | +0.05% | 167.8만 |
|---|
| 2025.12.03 | ₩27,524 | ₩27,708 | ₩27,317 | ₩27,550 | +0.10% | 108.7만 |
|---|
| 2025.12.02 | ₩27,457 | ₩27,684 | ₩27,097 | ₩27,417 | -0.15% | 167만 |
|---|
| 2025.12.01 | ₩27,697 | ₩27,877 | ₩27,537 | ₩27,750 | +0.19% | 144.4만 |
|---|
| 2025.11.28 | ₩27,350 | ₩27,697 | ₩27,310 | ₩27,550 | +0.73% | 124.9만 |
|---|
| 2025.11.26 | ₩27,337 | ₩27,910 | ₩27,337 | ₩27,844 | +1.85% | 190.3만 |
|---|
| 2025.11.25 | ₩26,389 | ₩27,570 | ₩26,389 | ₩27,403 | +3.84% | 323.1만 |
|---|
| 2025.11.24 | ₩25,816 | ₩26,289 | ₩25,656 | ₩26,243 | +1.65% | 242.5만 |
|---|
| 2025.11.21 | ₩25,189 | ₩25,816 | ₩25,189 | ₩25,642 | +1.80% | 171.2만 |
|---|
| 2025.11.20 | ₩26,243 | ₩26,323 | ₩25,255 | ₩25,282 | -3.66% | 185.2만 |
|---|
| 2025.11.19 | ₩25,189 | ₩25,409 | ₩25,109 | ₩25,309 | +0.48% | 126만 |
|---|
| 2025.11.18 | ₩24,855 | ₩25,456 | ₩24,855 | ₩25,255 | +1.61% | 125.2만 |
|---|
| 2025.11.17 | ₩24,949 | ₩25,342 | ₩24,882 | ₩25,162 | +0.86% | 141.9만 |
|---|
| 2025.11.14 | ₩25,002 | ₩25,522 | ₩25,002 | ₩25,269 | +1.07% | 142.9만 |
|---|
| 2025.11.13 | ₩25,709 | ₩25,883 | ₩25,336 | ₩25,362 | -1.35% | 72.1만 |
|---|
| 2025.11.12 | ₩25,736 | ₩25,883 | ₩25,536 | ₩25,829 | +0.36% | 86만 |
|---|
| 2025.11.11 | ₩25,416 | ₩25,602 | ₩25,322 | ₩25,536 | +0.47% | 143.1만 |
|---|
| 2025.11.10 | ₩25,469 | ₩25,642 | ₩25,229 | ₩25,242 | -0.89% | 130.3만 |
|---|
| 2025.11.07 | ₩24,495 | ₩25,169 | ₩24,428 | ₩25,135 | +2.61% | 202.4만 |
|---|
| 2025.11.06 | ₩25,242 | ₩25,569 | ₩25,175 | ₩25,215 | -0.11% | 117.9만 |
|---|
| 2025.11.05 | ₩24,922 | ₩25,349 | ₩24,902 | ₩25,202 | +1.12% | 165.4만 |
|---|
| 2025.11.04 | ₩24,789 | ₩25,102 | ₩24,702 | ₩24,962 | +0.70% | 155.2만 |
|---|
| 2025.11.03 | ₩24,922 | ₩25,269 | ₩24,915 | ₩25,109 | +0.75% | 166.1만 |
|---|
| 2025.10.31 | ₩24,562 | ₩24,862 | ₩24,255 | ₩24,802 | +0.98% | 205.2만 |
|---|
| 2025.10.30 | ₩24,655 | ₩25,149 | ₩24,282 | ₩25,002 | +1.41% | 192.2만 |
|---|
| 2025.10.29 | ₩25,776 | ₩25,856 | ₩25,389 | ₩25,442 | -1.29% | 62.8만 |
|---|
| 2025.10.28 | ₩25,469 | ₩25,669 | ₩25,255 | ₩25,642 | +0.68% | 86.3만 |
|---|
| 2025.10.27 | ₩25,776 | ₩25,989 | ₩25,729 | ₩25,829 | +0.21% | 90.9만 |
|---|
| 2025.10.24 | ₩25,709 | ₩25,709 | ₩25,442 | ₩25,629 | -0.31% | 44.9만 |
|---|
| 2025.10.23 | ₩25,496 | ₩25,762 | ₩25,376 | ₩25,549 | +0.21% | 77.4만 |
|---|
| 2025.10.22 | ₩25,309 | ₩25,416 | ₩25,135 | ₩25,322 | +0.05% | 115.4만 |
|---|
| 2025.10.21 | ₩25,482 | ₩25,709 | ₩25,149 | ₩25,362 | -0.47% | 146만 |
|---|
| 2025.10.20 | ₩25,629 | ₩25,696 | ₩25,409 | ₩25,482 | -0.57% | 90.3만 |
|---|
| 2025.10.17 | ₩25,055 | ₩25,362 | ₩24,708 | ₩25,322 | +1.06% | 159.3만 |
|---|
| 2025.10.16 | ₩25,189 | ₩25,449 | ₩25,029 | ₩25,322 | +0.53% | 138.6만 |
|---|
| 2025.10.15 | ₩25,135 | ₩25,382 | ₩24,895 | ₩25,336 | +0.80% | 158.7만 |
|---|
| 2025.10.14 | ₩24,348 | ₩24,982 | ₩24,161 | ₩24,842 | +2.03% | 166.1만 |
|---|
| 2025.10.13 | ₩25,082 | ₩25,322 | ₩24,655 | ₩24,682 | -1.60% | 186.1만 |
|---|
| 2025.10.10 | ₩25,562 | ₩25,656 | ₩24,635 | ₩24,748 | -3.18% | 261.4만 |
|---|
