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 | ₩26,758 | ₩27,092 | ₩26,718 | ₩26,918 | +0.60% | 146.8만 |
| 2026.10.08 | ₩26,090 | ₩26,584 | ₩26,090 | ₩26,584 | +1.89% | 185.5만 |
| 2026.10.07 | ₩26,277 | ₩26,511 | ₩26,277 | ₩26,450 | +0.66% | 227.6만 |
| 2026.10.06 | ₩26,237 | ₩26,424 | ₩26,197 | ₩26,290 | +0.20% | 236만 |
| 2026.10.05 | ₩26,036 | ₩26,344 | ₩25,929 | ₩26,317 | +1.08% | 158.1만 |
| 2026.10.02 | ₩25,983 | ₩26,143 | ₩25,889 | ₩26,050 | +0.26% | 198.6만 |
| 2026.10.01 | ₩25,983 | ₩26,096 | ₩25,889 | ₩25,903 | -0.31% | 296.3만 |
| 2026.09.30 | ₩25,836 | ₩26,143 | ₩25,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,943 |
| +0.41% |
| 245.3만 |
| 2026.09.29 | ₩26,250 | ₩26,290 | ₩25,829 | ₩26,183 | -0.25% | 246.1만 |
|---|
| 2026.09.28 | ₩26,250 | ₩26,384 | ₩26,143 | ₩26,277 | +0.10% | 432.4만 |
|---|
| 2026.09.25 | ₩25,996 | ₩26,090 | ₩25,903 | ₩26,036 | +0.15% | 292.2만 |
|---|
| 2026.09.24 | ₩26,517 | ₩26,571 | ₩25,956 | ₩26,010 | -1.91% | 571만 |
|---|
| 2026.09.23 | ₩26,397 | ₩26,410 | ₩26,103 | ₩26,197 | -0.76% | 321.9만 |
|---|
| 2026.09.22 | ₩26,450 | ₩26,704 | ₩26,277 | ₩26,504 | +0.20% | 507.5만 |
|---|
| 2026.09.21 | ₩26,758 | ₩26,838 | ₩25,319 | ₩25,983 | -2.90% | 1156.7만 |
|---|
| 2026.09.18 | ₩27,973 | ₩28,107 | ₩27,773 | ₩28,000 | +0.10% | 163.4만 |
|---|
| 2026.09.17 | ₩27,519 | ₩27,980 | ₩27,506 | ₩27,866 | +1.26% | 240.1만 |
|---|
| 2026.09.16 | ₩27,239 | ₩27,332 | ₩26,958 | ₩26,998 | -0.88% | 215.4만 |
|---|
| 2026.09.15 | ₩27,599 | ₩27,713 | ₩27,265 | ₩27,279 | -1.16% | 223.3만 |
|---|
| 2026.09.14 | ₩27,573 | ₩28,040 | ₩27,573 | ₩27,920 | +1.26% | 252만 |
|---|
| 2026.09.11 | ₩27,666 | ₩27,900 | ₩27,446 | ₩27,532 | -0.48% | 225.6만 |
|---|
| 2026.09.10 | ₩28,080 | ₩28,200 | ₩27,654 | ₩27,853 | -0.81% | 278.6만 |
|---|
| 2026.09.09 | ₩27,826 | ₩27,933 | ₩27,599 | ₩27,679 | -0.53% | 146.2만 |
|---|
| 2026.09.08 | ₩27,760 | ₩27,973 | ₩27,679 | ₩27,840 | +0.29% | 212.5만 |
|---|
| 2026.09.04 | ₩28,147 | ₩28,454 | ₩27,987 | ₩27,987 | -0.57% | 175.1만 |
|---|
| 2026.09.03 | ₩27,372 | ₩27,960 | ₩27,199 | ₩27,933 | +2.05% | 207만 |
|---|
| 2026.09.02 | ₩28,027 | ₩28,160 | ₩27,987 | ₩28,000 | -0.10% | 172.7만 |
|---|
| 2026.09.01 | ₩28,094 | ₩28,254 | ₩28,060 | ₩28,134 | +0.14% | 223.4만 |
|---|
| 2026.08.31 | ₩28,708 | ₩28,802 | ₩28,281 | ₩28,281 | -1.49% | 169.8만 |
|---|
| 2026.08.28 | ₩28,428 | ₩28,815 | ₩28,227 | ₩28,721 | +1.03% | 186.3만 |
|---|
| 2026.08.27 | ₩28,321 | ₩28,414 | ₩28,100 | ₩28,307 | -0.05% | 147만 |
|---|
| 2026.08.26 | ₩28,080 | ₩28,761 | ₩28,080 | ₩28,481 | +1.43% | 199.8만 |
|---|
| 2026.08.25 | ₩28,187 | ₩28,615 | ₩28,107 | ₩28,588 | +1.42% | 178.9만 |
|---|
| 2026.08.24 | ₩28,441 | ₩28,481 | ₩28,227 | ₩28,428 | -0.05% | 175.8만 |
|---|
| 2026.08.21 | ₩28,922 | ₩29,022 | ₩28,474 | ₩28,548 | -1.29% | 163.8만 |
|---|
| 2026.08.20 | ₩28,187 | ₩28,588 | ₩27,973 | ₩28,561 | +1.33% | 174.8만 |
|---|
| 2026.08.19 | ₩28,721 | ₩29,616 | ₩28,349 | ₩28,735 | +0.05% | 403만 |
|---|
| 2026.08.18 | ₩30,912 | ₩31,153 | ₩30,712 | ₩30,899 | -0.04% | 151만 |
|---|
| 2026.08.17 | ₩30,645 | ₩30,745 | ₩30,465 | ₩30,605 | -0.13% | 187.6만 |
|---|
| 2026.08.14 | ₩30,578 | ₩30,705 | ₩30,445 | ₩30,592 | +0.04% | 122.8만 |
|---|
| 2026.08.13 | ₩30,899 | ₩31,139 | ₩30,405 | ₩30,618 | -0.91% | 135.4만 |
|---|
| 2026.08.12 | ₩30,739 | ₩30,912 | ₩29,924 | ₩30,912 | +0.56% | 159만 |
|---|
| 2026.08.11 | ₩31,313 | ₩31,567 | ₩30,852 | ₩30,926 | -1.24% | 159.7만 |
|---|
| 2026.08.10 | ₩31,433 | ₩31,968 | ₩31,273 | ₩31,968 | +1.70% | 147.4만 |
|---|
| 2026.08.07 | ₩31,527 | ₩31,968 | ₩31,246 | ₩31,527 | 0.00% | 250만 |
|---|
| 2026.08.06 | ₩32,128 | ₩32,262 | ₩31,761 | ₩32,155 | +0.08% | 206.8만 |
|---|
| 2026.08.05 | ₩32,034 | ₩32,034 | ₩31,373 | ₩31,647 | -1.21% | 275만 |
|---|
| 2026.08.04 | ₩32,408 | ₩32,422 | ₩31,881 | ₩32,034 | -1.15% | 183만 |
|---|
| 2026.08.03 | ₩33,090 | ₩33,090 | ₩32,609 | ₩32,889 | -0.61% | 166.9만 |
|---|
| 2026.07.31 | ₩31,553 | ₩32,208 | ₩31,553 | ₩32,088 | +1.69% | 190.3만 |
|---|
| 2026.07.30 | ₩32,128 | ₩32,128 | ₩31,420 | ₩31,874 | -0.79% | 379.5만 |
|---|
| 2026.07.29 | ₩31,914 | ₩32,322 | ₩31,727 | ₩31,928 | +0.04% | 239.9만 |
|---|
| 2026.07.28 | ₩31,994 | ₩32,168 | ₩31,600 | ₩31,968 | -0.08% | 372만 |
|---|
| 2026.07.27 | ₩32,248 | ₩32,248 | ₩31,654 | ₩31,874 | -1.16% | 138.6만 |
|---|
| 2026.07.24 | ₩32,074 | ₩32,282 | ₩31,928 | ₩32,034 | -0.12% | 70.2만 |
|---|
| 2026.07.23 | ₩32,315 | ₩32,408 | ₩31,954 | ₩32,115 | -0.62% | 86.3만 |
|---|
| 2026.07.22 | ₩31,674 | ₩32,368 | ₩31,674 | ₩32,195 | +1.64% | 113.5만 |
|---|
| 2026.07.21 | ₩32,248 | ₩32,262 | ₩31,968 | ₩32,061 | -0.58% | 130.4만 |
|---|
| 2026.07.20 | ₩32,275 | ₩32,542 | ₩32,201 | ₩32,262 | -0.04% | 91만 |
|---|
| 2026.07.17 | ₩32,101 | ₩32,195 | ₩31,767 | ₩31,954 | -0.46% | 110만 |
|---|
| 2026.07.16 | ₩32,889 | ₩33,103 | ₩32,662 | ₩32,849 | -0.12% | 348만 |
|---|
| 2026.07.15 | ₩32,716 | ₩32,929 | ₩32,395 | ₩32,796 | +0.24% | 116만 |
|---|
| 2026.07.14 | ₩32,368 | ₩32,422 | ₩32,074 | ₩32,101 | -0.83% | 106.9만 |
|---|
| 2026.07.13 | ₩32,115 | ₩32,308 | ₩31,981 | ₩32,101 | -0.04% | 107만 |
|---|
| 2026.07.10 | ₩31,634 | ₩32,101 | ₩31,634 | ₩31,834 | +0.63% | 102.6만 |
|---|
| 2026.07.09 | ₩31,513 | ₩31,560 | ₩31,206 | ₩31,326 | -0.59% | 136.6만 |
|---|
| 2026.07.08 | ₩31,353 | ₩31,353 | ₩30,912 | ₩31,019 | -1.07% | 101.2만 |
|---|
| 2026.07.07 | ₩30,725 | ₩31,073 | ₩30,598 | ₩30,952 | +0.74% | 104.9만 |
|---|
| 2026.07.06 | ₩31,032 | ₩31,039 | ₩30,498 | ₩30,765 | -0.86% | 183.9만 |
|---|
| 2026.07.02 | ₩30,926 | ₩31,106 | ₩30,712 | ₩30,832 | -0.30% | 129.4만 |
|---|
| 2026.07.01 | ₩30,191 | ₩30,832 | ₩29,977 | ₩30,431 | +0.80% | 192.1만 |
|---|
| 2026.06.30 | ₩29,643 | ₩30,004 | ₩29,363 | ₩29,897 | +0.86% | 169.5만 |
|---|
| 2026.06.29 | ₩29,349 | ₩29,750 | ₩29,349 | ₩29,630 | +0.96% | 132.4만 |
|---|
| 2026.06.26 | ₩29,042 | ₩29,443 | ₩29,042 | ₩29,269 | +0.78% | 143.7만 |
|---|
| 2026.06.25 | ₩28,962 | ₩29,202 | ₩28,681 | ₩29,122 | +0.55% | 180.3만 |
|---|
| 2026.06.24 | ₩29,029 | ₩29,449 | ₩29,029 | ₩29,336 | +1.06% | 149만 |
|---|
| 2026.06.23 | ₩29,162 | ₩29,603 | ₩29,162 | ₩29,363 | +0.69% | 134.5만 |
|---|
| 2026.06.22 | ₩28,975 | ₩29,910 | ₩28,975 | ₩29,697 | +2.49% | 114.4만 |
|---|
| 2026.06.18 | ₩29,216 | ₩29,490 | ₩29,136 | ₩29,389 | +0.59% | 143.1만 |
|---|
| 2026.06.17 | ₩30,485 | ₩30,485 | ₩29,583 | ₩29,697 | -2.59% | 170.5만 |
|---|
| 2026.06.16 | ₩30,351 | ₩30,351 | ₩29,897 | ₩30,178 | -0.57% | 173.8만 |
|---|
| 2026.06.15 | ₩30,178 | ₩30,712 | ₩30,071 | ₩30,565 | +1.28% | 79.9만 |
|---|
| 2026.06.12 | ₩30,365 | ₩30,752 | ₩30,365 | ₩30,498 | +0.44% | 137.4만 |
|---|
| 2026.06.11 | ₩30,458 | ₩30,458 | ₩29,930 | ₩30,071 | -1.27% | 175.9만 |
|---|
| 2026.06.10 | ₩29,763 | ₩30,097 | ₩29,763 | ₩29,977 | +0.72% | 144.6만 |
|---|
| 2026.06.09 | ₩29,590 | ₩29,870 | ₩29,216 | ₩29,309 | -0.95% | 145.8만 |
|---|
| 2026.06.08 | ₩29,937 | ₩29,944 | ₩29,503 | ₩29,523 | -1.38% | 115.1만 |
|---|
| 2026.06.05 | ₩30,164 | ₩30,164 | ₩29,710 | ₩29,763 | -1.33% | 197.8만 |
|---|
| 2026.06.04 | ₩30,458 | ₩30,458 | ₩29,924 | ₩30,071 | -1.27% | 93만 |
|---|
| 2026.06.03 | ₩30,151 | ₩30,465 | ₩30,111 | ₩30,244 | +0.31% | 141.6만 |
|---|
| 2026.06.02 | ₩30,057 | ₩30,445 | ₩30,004 | ₩30,178 | +0.40% | 148.8만 |
|---|
| 2026.06.01 | ₩29,643 | ₩30,077 | ₩29,556 | ₩29,924 | +0.95% | 167.4만 |
|---|
| 2026.05.29 | ₩29,550 | ₩29,616 | ₩29,429 | ₩29,550 | 0.00% | 178만 |
|---|
| 2026.05.28 | ₩29,964 | ₩30,191 | ₩29,623 | ₩29,710 | -0.85% | 153.9만 |
|---|
| 2026.05.27 | ₩29,950 | ₩30,338 | ₩29,710 | ₩30,057 | +0.36% | 211.6만 |
|---|
| 2026.05.26 | ₩30,298 | ₩30,618 | ₩30,164 | ₩30,338 | +0.13% | 223.4만 |
|---|
| 2026.05.22 | ₩29,763 | ₩30,759 | ₩29,510 | ₩30,712 | +3.19% | 152.2만 |
|---|
| 2026.05.21 | ₩30,692 | ₩30,966 | ₩29,991 | ₩30,498 | -0.63% | 236.1만 |
|---|
| 2026.05.20 | ₩30,284 | ₩31,059 | ₩29,910 | ₩31,019 | +2.43% | 318.3만 |
|---|
| 2026.05.19 | ₩31,260 | ₩31,594 | ₩30,812 | ₩31,460 | +0.64% | 192.7만 |
|---|
| 2026.05.18 | ₩31,500 | ₩31,500 | ₩30,979 | ₩31,460 | -0.13% | 167.6만 |
|---|
| 2026.05.15 | ₩31,313 | ₩31,861 | ₩30,899 | ₩31,714 | +1.28% | 211.6만 |
|---|
| 2026.05.14 | ₩32,502 | ₩32,502 | ₩31,433 | ₩31,887 | -1.89% | 407.8만 |
|---|
| 2026.05.13 | ₩33,023 | ₩33,174 | ₩32,649 | ₩32,956 | -0.20% | 174.1만 |
|---|
| 2026.05.12 | ₩33,410 | ₩33,544 | ₩32,836 | ₩33,210 | -0.60% | 112만 |
|---|
| 2026.05.11 | ₩33,424 | ₩33,758 | ₩33,350 | ₩33,410 | -0.04% | 129.6만 |
|---|
| 2026.05.08 | ₩33,517 | ₩33,604 | ₩33,177 | ₩33,464 | -0.16% | 432.1만 |
|---|
| 2026.05.07 | ₩34,332 | ₩34,452 | ₩33,824 | ₩33,824 | -1.48% | 143.6만 |
|---|
| 2026.05.06 | ₩34,038 | ₩34,606 | ₩34,025 | ₩34,573 | +1.57% | 151.9만 |
|---|
| 2026.05.05 | ₩33,718 | ₩34,065 | ₩33,350 | ₩33,891 | +0.52% | 137.7만 |
|---|
| 2026.05.04 | ₩33,571 | ₩33,671 | ₩33,277 | ₩33,370 | -0.60% | 287.9만 |
|---|
| 2026.05.01 | ₩34,305 | ₩34,512 | ₩33,517 | ₩33,584 | -2.10% | 79.5만 |
|---|
| 2026.04.30 | ₩33,758 | ₩34,239 | ₩33,531 | ₩34,185 | +1.27% | 119.1만 |
|---|
| 2026.04.29 | ₩34,158 | ₩34,158 | ₩33,704 | ₩33,891 | -0.78% | 158.1만 |
|---|
| 2026.04.28 | ₩34,132 | ₩34,372 | ₩33,911 | ₩34,225 | +0.27% | 170.8만 |
|---|
| 2026.04.27 | ₩34,399 | ₩34,586 | ₩33,798 | ₩33,958 | -1.28% | 193.8만 |
|---|
| 2026.04.24 | ₩34,546 | ₩34,693 | ₩34,279 | ₩34,372 | -0.50% | 137.3만 |
|---|
| 2026.04.23 | ₩34,332 | ₩34,546 | ₩33,918 | ₩34,078 | -0.74% | 140.9만 |
|---|
| 2026.04.22 | ₩34,372 | ₩34,546 | ₩34,078 | ₩34,105 | -0.78% | 148.7만 |
|---|
| 2026.04.21 | ₩34,132 | ₩34,639 | ₩33,905 | ₩34,092 | -0.12% | 161.5만 |
|---|
| 2026.04.20 | ₩33,504 | ₩33,838 | ₩33,504 | ₩33,784 | +0.84% | 66.2만 |
|---|
| 2026.04.17 | ₩33,571 | ₩33,865 | ₩33,076 | ₩33,531 | -0.12% | 116.7만 |
|---|
| 2026.04.16 | ₩33,838 | ₩34,239 | ₩33,491 | ₩33,798 | -0.12% | 255.5만 |
|---|
| 2026.04.15 | ₩33,891 | ₩34,199 | ₩33,464 | ₩33,504 | -1.14% | 181.6만 |
|---|
| 2026.04.14 | ₩33,397 | ₩33,491 | ₩33,143 | ₩33,317 | -0.24% | 95.8만 |
|---|
| 2026.04.13 | ₩33,330 | ₩33,611 | ₩33,277 | ₩33,531 | +0.60% | 96.7만 |
|---|
| 2026.04.10 | ₩33,090 | ₩33,410 | ₩33,023 | ₩33,076 | -0.04% | 88.6만 |
|---|
| 2026.04.09 | ₩32,756 | ₩33,070 | ₩32,622 | ₩32,689 | -0.20% | 121.5만 |
|---|
| 2026.04.08 | ₩31,580 | ₩32,823 | ₩30,886 | ₩32,809 | +3.89% | 135.5만 |
|---|
| 2026.04.07 | ₩33,263 | ₩33,277 | ₩32,796 | ₩33,143 | -0.36% | 98만 |
|---|
| 2026.04.06 | ₩33,223 | ₩33,624 | ₩33,170 | ₩33,330 | +0.32% | 97.2만 |
|---|
| 2026.04.02 | ₩33,023 | ₩33,397 | ₩32,462 | ₩33,330 | +0.93% | 74.3만 |
|---|
| 2026.04.01 | ₩33,303 | ₩33,330 | ₩32,923 | ₩33,130 | -0.52% | 100.6만 |
|---|
| 2026.03.31 | ₩32,315 | ₩33,711 | ₩31,985 | ₩33,624 | +4.05% | 258.8만 |
|---|
| 2026.03.30 | ₩32,382 | ₩32,742 | ₩32,315 | ₩32,475 | +0.29% | 126.8만 |
|---|
| 2026.03.27 | ₩32,008 | ₩32,422 | ₩32,008 | ₩32,141 | +0.42% | 118.8만 |
|---|
| 2026.03.26 | ₩32,462 | ₩32,469 | ₩31,994 | ₩32,088 | -1.15% | 123.8만 |
|---|
| 2026.03.25 | ₩33,397 | ₩33,397 | ₩32,288 | ₩32,489 | -2.72% | 297.4만 |
|---|
| 2026.03.24 | ₩33,397 | ₩33,938 | ₩33,194 | ₩33,758 | +1.08% | 216.1만 |
|---|
| 2026.03.23 | ₩32,836 | ₩33,344 | ₩32,595 | ₩33,303 | +1.42% | 216.1만 |
|---|
| 2026.03.20 | ₩33,651 | ₩33,865 | ₩32,529 | ₩32,676 | -2.90% | 253.1만 |
|---|
| 2026.03.19 | ₩32,469 | ₩33,811 | ₩31,861 | ₩33,758 | +3.97% | 284.8만 |
|---|
| 2026.03.18 | ₩33,230 | ₩35,000 | ₩33,230 | ₩34,078 | +2.55% | 444만 |
|---|
| 2026.03.17 | ₩31,366 | ₩31,994 | ₩31,053 | ₩31,700 | +1.06% | 173.3만 |
|---|
| 2026.03.16 | ₩32,275 | ₩32,275 | ₩31,660 | ₩31,781 | -1.53% | 148.1만 |
|---|
| 2026.03.13 | ₩32,221 | ₩32,515 | ₩32,074 | ₩32,115 | -0.33% | 177.5만 |
|---|
| 2026.03.12 | ₩31,300 | ₩31,700 | ₩31,220 | ₩31,380 | +0.26% | 94.7만 |
|---|
| 2026.03.11 | ₩31,567 | ₩31,745 | ₩31,286 | ₩31,527 | -0.13% | 136.6만 |
|---|
| 2026.03.10 | ₩30,952 | ₩31,634 | ₩30,952 | ₩31,166 | +0.69% | 205.9만 |
|---|
| 2026.03.09 | ₩30,298 | ₩30,832 | ₩30,157 | ₩30,739 | +1.46% | 112.6만 |
|---|
| 2026.03.06 | ₩30,511 | ₩30,859 | ₩30,324 | ₩30,458 | -0.18% | 110.3만 |
|---|
| 2026.03.05 | ₩30,458 | ₩30,652 | ₩29,897 | ₩29,937 | -1.71% | 159만 |
|---|
| 2026.03.04 | ₩31,513 | ₩31,513 | ₩30,425 | ₩30,485 | -3.26% | 150.1만 |
|---|
| 2026.03.03 | ₩31,073 | ₩31,420 | ₩30,618 | ₩31,206 | +0.43% | 211.9만 |
|---|
| 2026.03.02 | ₩32,034 | ₩32,101 | ₩31,794 | ₩32,008 | -0.08% | 159.4만 |
|---|
| 2026.02.27 | ₩32,716 | ₩32,970 | ₩32,569 | ₩32,569 | -0.45% | 150.3만 |
|---|
| 2026.02.26 | ₩31,928 | ₩32,315 | ₩31,527 | ₩32,248 | +1.00% | 474.8만 |
|---|
| 2026.02.25 | ₩33,157 | ₩33,597 | ₩32,756 | ₩33,063 | -0.28% | 275만 |
|---|
| 2026.02.24 | ₩33,303 | ₩33,724 | ₩32,956 | ₩33,718 | +1.24% | 259.8만 |
|---|
| 2026.02.23 | ₩33,771 | ₩33,951 | ₩33,350 | ₩33,744 | -0.08% | 210만 |
|---|
| 2026.02.20 | ₩33,464 | ₩33,958 | ₩33,397 | ₩33,784 | +0.96% | 258.3만 |
|---|
| 2026.02.19 | ₩33,811 | ₩34,092 | ₩33,731 | ₩33,998 | +0.55% | 146.2만 |
|---|
| 2026.02.18 | ₩33,651 | ₩33,958 | ₩33,624 | ₩33,824 | +0.52% | 196.2만 |
|---|
| 2026.02.17 | ₩32,970 | ₩33,718 | ₩32,956 | ₩33,624 | +1.99% | 173.8만 |
|---|
| 2026.02.13 | ₩32,248 | ₩33,237 | ₩32,248 | ₩32,943 | +2.15% | 238만 |
|---|
| 2026.02.12 | ₩32,916 | ₩33,243 | ₩32,295 | ₩32,676 | -0.73% | 284.8만 |
|---|
| 2026.02.11 | ₩32,849 | ₩33,430 | ₩32,849 | ₩33,250 | +1.22% | 275.5만 |
|---|
| 2026.02.10 | ₩32,408 | ₩32,943 | ₩32,355 | ₩32,622 | +0.66% | 251.3만 |
|---|
| 2026.02.09 | ₩32,048 | ₩32,502 | ₩32,048 | ₩32,235 | +0.58% | 121.8만 |
|---|
| 2026.02.06 | ₩31,794 | ₩32,241 | ₩31,614 | ₩32,181 | +1.22% | 175만 |
|---|
| 2026.02.05 | ₩31,260 | ₩31,801 | ₩31,073 | ₩31,567 | +0.98% | 309.9만 |
|---|
| 2026.02.04 | ₩30,258 | ₩30,992 | ₩30,031 | ₩30,445 | +0.62% | 839.7만 |
|---|
| 2026.02.03 | ₩29,643 | ₩30,218 | ₩29,603 | ₩30,071 | +1.44% | 175만 |
|---|
| 2026.02.02 | ₩29,055 | ₩29,590 | ₩28,975 | ₩29,563 | +1.75% | 191.1만 |
|---|
| 2026.01.30 | ₩29,523 | ₩29,844 | ₩29,296 | ₩29,296 | -0.77% | 173.4만 |
|---|
| 2026.01.29 | ₩29,403 | ₩29,910 | ₩29,403 | ₩29,710 | +1.04% | 259.5만 |
|---|
| 2026.01.28 | ₩29,363 | ₩29,737 | ₩29,196 | ₩29,349 | -0.05% | 184.3만 |
|---|
| 2026.01.27 | ₩28,655 | ₩29,129 | ₩28,655 | ₩28,962 | +1.07% | 257.1만 |
|---|
| 2026.01.26 | ₩28,962 | ₩29,069 | ₩28,628 | ₩28,855 | -0.37% | 184.5만 |
|---|
| 2026.01.23 | ₩29,389 | ₩29,630 | ₩28,815 | ₩29,282 | -0.36% | 266.2만 |
|---|
| 2026.01.22 | ₩29,429 | ₩29,844 | ₩29,323 | ₩29,817 | +1.32% | 201.1만 |
|---|
| 2026.01.21 | ₩30,137 | ₩30,137 | ₩29,697 | ₩29,977 | -0.53% | 123.6만 |
|---|
| 2026.01.20 | ₩29,670 | ₩29,850 | ₩29,363 | ₩29,590 | -0.27% | 134.1만 |
|---|
| 2026.01.16 | ₩29,884 | ₩30,017 | ₩29,349 | ₩29,817 | -0.22% | 181.2만 |
|---|
| 2026.01.15 | ₩30,071 | ₩30,318 | ₩29,844 | ₩30,111 | +0.13% | 234.7만 |
|---|
| 2026.01.14 | ₩29,363 | ₩30,311 | ₩29,269 | ₩30,057 | +2.37% | 326.9만 |
|---|
| 2026.01.13 | ₩29,176 | ₩29,443 | ₩29,116 | ₩29,229 | +0.18% | 202.6만 |
|---|
| 2026.01.12 | ₩29,095 | ₩29,376 | ₩29,055 | ₩29,202 | +0.37% | 233.8만 |
|---|
| 2026.01.09 | ₩29,349 | ₩29,738 | ₩28,922 | ₩28,989 | -1.23% | 236.4만 |
|---|
| 2026.01.08 | ₩28,735 | ₩29,156 | ₩28,655 | ₩29,015 | +0.98% | 275.4만 |
|---|
| 2026.01.07 | ₩28,935 | ₩28,935 | ₩28,494 | ₩28,494 | -1.52% | 119.9만 |
|---|
| 2026.01.06 | ₩29,189 | ₩29,503 | ₩29,111 | ₩29,176 | -0.05% | 133.1만 |
|---|
| 2026.01.05 | ₩28,574 | ₩29,189 | ₩28,574 | ₩29,002 | +1.50% | 137.5만 |
|---|
| 2026.01.02 | ₩28,414 | ₩28,721 | ₩28,414 | ₩28,668 | +0.89% | 89.7만 |
|---|
| 2025.12.31 | ₩28,013 | ₩28,134 | ₩27,860 | ₩27,907 | -0.38% | 288.9만 |
|---|
| 2025.12.30 | ₩28,374 | ₩28,468 | ₩28,191 | ₩28,200 | -0.61% | 126.6만 |
|---|
| 2025.12.29 | ₩28,281 | ₩28,407 | ₩28,094 | ₩28,254 | -0.09% | 119.4만 |
|---|
| 2025.12.26 | ₩28,401 | ₩28,501 | ₩28,334 | ₩28,428 | +0.09% | 153.8만 |
|---|
| 2025.12.24 | ₩28,414 | ₩28,621 | ₩28,307 | ₩28,414 | 0.00% | 96.5만 |
|---|
| 2025.12.23 | ₩28,414 | ₩28,715 | ₩28,349 | ₩28,655 | +0.85% | 245.8만 |
|---|
| 2025.12.22 | ₩28,441 | ₩28,441 | ₩27,893 | ₩28,428 | -0.05% | 339.6만 |
|---|
| 2025.12.19 | ₩28,601 | ₩28,882 | ₩28,414 | ₩28,414 | -0.65% | 178.7만 |
|---|
| 2025.12.18 | ₩28,294 | ₩28,928 | ₩28,294 | ₩28,601 | +1.09% | 230.1만 |
|---|
| 2025.12.17 | ₩28,027 | ₩28,321 | ₩27,720 | ₩28,267 | +0.86% | 320.6만 |
|---|
| 2025.12.16 | ₩27,720 | ₩28,147 | ₩27,693 | ₩28,120 | +1.45% | 201.8만 |
|---|
| 2025.12.15 | ₩27,947 | ₩28,160 | ₩27,866 | ₩28,120 | +0.62% | 149.7만 |
|---|
| 2025.12.12 | ₩28,922 | ₩28,962 | ₩28,428 | ₩28,641 | -0.97% | 316.6만 |
|---|
| 2025.12.11 | ₩28,027 | ₩28,314 | ₩27,746 | ₩28,094 | +0.24% | 212만 |
|---|
| 2025.12.10 | ₩28,080 | ₩28,080 | ₩27,666 | ₩27,880 | -0.71% | 145.6만 |
|---|
| 2025.12.09 | ₩28,013 | ₩28,031 | ₩27,813 | ₩27,907 | -0.38% | 96.4만 |
|---|
| 2025.12.08 | ₩28,548 | ₩28,548 | ₩27,880 | ₩28,120 | -1.50% | 237.7만 |
|---|
| 2025.12.05 | ₩29,015 | ₩29,229 | ₩28,908 | ₩28,962 | -0.18% | 237.6만 |
|---|
| 2025.12.04 | ₩28,053 | ₩28,287 | ₩27,846 | ₩28,067 | +0.05% | 167.8만 |
|---|
| 2025.12.03 | ₩27,559 | ₩27,744 | ₩27,352 | ₩27,586 | +0.10% | 108.7만 |
|---|
| 2025.12.02 | ₩27,492 | ₩27,720 | ₩27,132 | ₩27,452 | -0.15% | 167만 |
|---|
| 2025.12.01 | ₩27,733 | ₩27,913 | ₩27,573 | ₩27,786 | +0.19% | 144.4만 |
|---|
| 2025.11.28 | ₩27,386 | ₩27,733 | ₩27,345 | ₩27,586 | +0.73% | 124.9만 |
|---|
| 2025.11.26 | ₩27,372 | ₩27,947 | ₩27,372 | ₩27,880 | +1.85% | 190.3만 |
|---|
| 2025.11.25 | ₩26,424 | ₩27,606 | ₩26,424 | ₩27,439 | +3.84% | 323.1만 |
|---|
| 2025.11.24 | ₩25,849 | ₩26,324 | ₩25,689 | ₩26,277 | +1.65% | 242.5만 |
|---|
| 2025.11.21 | ₩25,221 | ₩25,849 | ₩25,221 | ₩25,676 | +1.80% | 171.2만 |
|---|
| 2025.11.20 | ₩26,277 | ₩26,357 | ₩25,288 | ₩25,315 | -3.66% | 185.2만 |
|---|
| 2025.11.19 | ₩25,221 | ₩25,442 | ₩25,141 | ₩25,342 | +0.48% | 126만 |
|---|
| 2025.11.18 | ₩24,887 | ₩25,489 | ₩24,887 | ₩25,288 | +1.61% | 125.2만 |
|---|
| 2025.11.17 | ₩24,981 | ₩25,375 | ₩24,914 | ₩25,195 | +0.86% | 141.9만 |
|---|
| 2025.11.14 | ₩25,034 | ₩25,555 | ₩25,034 | ₩25,302 | +1.07% | 142.9만 |
|---|
| 2025.11.13 | ₩25,742 | ₩25,916 | ₩25,368 | ₩25,395 | -1.35% | 72.1만 |
|---|
| 2025.11.12 | ₩25,769 | ₩25,916 | ₩25,569 | ₩25,863 | +0.36% | 86만 |
|---|
| 2025.11.11 | ₩25,449 | ₩25,636 | ₩25,355 | ₩25,569 | +0.47% | 143.1만 |
|---|
| 2025.11.10 | ₩25,502 | ₩25,676 | ₩25,261 | ₩25,275 | -0.89% | 130.3만 |
|---|
| 2025.11.07 | ₩24,527 | ₩25,201 | ₩24,460 | ₩25,168 | +2.61% | 202.4만 |
|---|
| 2025.11.06 | ₩25,275 | ₩25,602 | ₩25,208 | ₩25,248 | -0.11% | 117.9만 |
|---|
| 2025.11.05 | ₩24,954 | ₩25,382 | ₩24,934 | ₩25,235 | +1.12% | 165.4만 |
|---|
| 2025.11.04 | ₩24,821 | ₩25,135 | ₩24,734 | ₩24,994 | +0.70% | 155.2만 |
|---|
| 2025.11.03 | ₩24,954 | ₩25,302 | ₩24,948 | ₩25,141 | +0.75% | 166.1만 |
|---|
| 2025.10.31 | ₩24,594 | ₩24,894 | ₩24,286 | ₩24,834 | +0.98% | 205.2만 |
|---|
| 2025.10.30 | ₩24,687 | ₩25,181 | ₩24,313 | ₩25,034 | +1.41% | 192.2만 |
|---|
| 2025.10.29 | ₩25,809 | ₩25,889 | ₩25,422 | ₩25,475 | -1.29% | 62.8만 |
|---|
| 2025.10.28 | ₩25,502 | ₩25,702 | ₩25,288 | ₩25,676 | +0.68% | 86.3만 |
|---|
| 2025.10.27 | ₩25,809 | ₩26,023 | ₩25,762 | ₩25,863 | +0.21% | 90.9만 |
|---|
| 2025.10.24 | ₩25,742 | ₩25,742 | ₩25,475 | ₩25,662 | -0.31% | 44.9만 |
|---|
| 2025.10.23 | ₩25,529 | ₩25,796 | ₩25,408 | ₩25,582 | +0.21% | 77.4만 |
|---|
| 2025.10.22 | ₩25,342 | ₩25,449 | ₩25,168 | ₩25,355 | +0.05% | 115.4만 |
|---|
| 2025.10.21 | ₩25,515 | ₩25,742 | ₩25,181 | ₩25,395 | -0.47% | 146만 |
|---|
| 2025.10.20 | ₩25,662 | ₩25,729 | ₩25,442 | ₩25,515 | -0.57% | 90.3만 |
|---|
| 2025.10.17 | ₩25,088 | ₩25,395 | ₩24,740 | ₩25,355 | +1.06% | 159.3만 |
|---|
| 2025.10.16 | ₩25,221 | ₩25,482 | ₩25,061 | ₩25,355 | +0.53% | 138.6만 |
|---|
| 2025.10.15 | ₩25,168 | ₩25,415 | ₩24,928 | ₩25,368 | +0.80% | 158.7만 |
|---|
| 2025.10.14 | ₩24,380 | ₩25,014 | ₩24,193 | ₩24,874 | +2.03% | 166.1만 |
|---|
| 2025.10.13 | ₩25,115 | ₩25,355 | ₩24,687 | ₩24,714 | -1.60% | 186.1만 |
|---|
| 2025.10.10 | ₩25,595 | ₩25,689 | ₩24,667 | ₩24,781 | -3.18% | 261.4만 |
|---|
