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 | ₩26,732 | ₩27,065 | ₩26,692 | ₩26,892 | +0.60% | 146.8만 |
| 2026.10.08 | ₩26,064 | ₩26,558 | ₩26,064 | ₩26,558 | +1.89% | 185.5만 |
| 2026.10.07 | ₩26,251 | ₩26,485 | ₩26,251 | ₩26,425 | +0.66% | 227.6만 |
| 2026.10.06 | ₩26,211 | ₩26,398 | ₩26,171 | ₩26,265 | +0.20% | 236만 |
| 2026.10.05 | ₩26,011 | ₩26,318 | ₩25,904 | ₩26,291 | +1.08% | 158.1만 |
| 2026.10.02 | ₩25,958 | ₩26,118 | ₩25,864 | ₩26,024 | +0.26% | 198.6만 |
| 2026.10.01 | ₩25,958 | ₩26,071 | ₩25,864 | ₩25,878 | -0.31% | 296.3만 |
| 2026.09.30 | ₩25,811 | ₩26,118 | ₩25,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,918 |
| +0.41% |
| 245.3만 |
| 2026.09.29 | ₩26,224 | ₩26,265 | ₩25,804 | ₩26,158 | -0.25% | 246.1만 |
|---|
| 2026.09.28 | ₩26,224 | ₩26,358 | ₩26,118 | ₩26,251 | +0.10% | 432.4만 |
|---|
| 2026.09.25 | ₩25,971 | ₩26,064 | ₩25,878 | ₩26,011 | +0.15% | 292.2만 |
|---|
| 2026.09.24 | ₩26,491 | ₩26,545 | ₩25,931 | ₩25,984 | -1.91% | 571만 |
|---|
| 2026.09.23 | ₩26,371 | ₩26,385 | ₩26,078 | ₩26,171 | -0.76% | 321.9만 |
|---|
| 2026.09.22 | ₩26,425 | ₩26,678 | ₩26,251 | ₩26,478 | +0.20% | 507.5만 |
|---|
| 2026.09.21 | ₩26,732 | ₩26,812 | ₩25,294 | ₩25,958 | -2.90% | 1156.7만 |
|---|
| 2026.09.18 | ₩27,946 | ₩28,080 | ₩27,746 | ₩27,973 | +0.10% | 163.4만 |
|---|
| 2026.09.17 | ₩27,492 | ₩27,953 | ₩27,479 | ₩27,839 | +1.26% | 240.1만 |
|---|
| 2026.09.16 | ₩27,212 | ₩27,306 | ₩26,932 | ₩26,972 | -0.88% | 215.4만 |
|---|
| 2026.09.15 | ₩27,572 | ₩27,686 | ₩27,239 | ₩27,252 | -1.16% | 223.3만 |
|---|
| 2026.09.14 | ₩27,546 | ₩28,013 | ₩27,546 | ₩27,893 | +1.26% | 252만 |
|---|
| 2026.09.11 | ₩27,639 | ₩27,873 | ₩27,419 | ₩27,506 | -0.48% | 225.6만 |
|---|
| 2026.09.10 | ₩28,053 | ₩28,173 | ₩27,627 | ₩27,826 | -0.81% | 278.6만 |
|---|
| 2026.09.09 | ₩27,799 | ₩27,906 | ₩27,572 | ₩27,652 | -0.53% | 146.2만 |
|---|
| 2026.09.08 | ₩27,733 | ₩27,946 | ₩27,652 | ₩27,813 | +0.29% | 212.5만 |
|---|
| 2026.09.04 | ₩28,120 | ₩28,427 | ₩27,959 | ₩27,959 | -0.57% | 175.1만 |
|---|
| 2026.09.03 | ₩27,346 | ₩27,933 | ₩27,172 | ₩27,906 | +2.05% | 207만 |
|---|
| 2026.09.02 | ₩27,999 | ₩28,133 | ₩27,959 | ₩27,973 | -0.10% | 172.7만 |
|---|
| 2026.09.01 | ₩28,066 | ₩28,226 | ₩28,033 | ₩28,106 | +0.14% | 223.4만 |
|---|
| 2026.08.31 | ₩28,680 | ₩28,774 | ₩28,253 | ₩28,253 | -1.49% | 169.8만 |
|---|
| 2026.08.28 | ₩28,400 | ₩28,787 | ₩28,200 | ₩28,693 | +1.03% | 186.3만 |
|---|
| 2026.08.27 | ₩28,293 | ₩28,387 | ₩28,073 | ₩28,280 | -0.05% | 147만 |
|---|
| 2026.08.26 | ₩28,053 | ₩28,734 | ₩28,053 | ₩28,453 | +1.43% | 199.8만 |
|---|
| 2026.08.25 | ₩28,160 | ₩28,587 | ₩28,080 | ₩28,560 | +1.42% | 178.9만 |
|---|
| 2026.08.24 | ₩28,413 | ₩28,453 | ₩28,200 | ₩28,400 | -0.05% | 175.8만 |
|---|
| 2026.08.21 | ₩28,894 | ₩28,994 | ₩28,447 | ₩28,520 | -1.29% | 163.8만 |
|---|
| 2026.08.20 | ₩28,160 | ₩28,560 | ₩27,946 | ₩28,533 | +1.33% | 174.8만 |
|---|
| 2026.08.19 | ₩28,693 | ₩29,588 | ₩28,321 | ₩28,707 | +0.05% | 403만 |
|---|
| 2026.08.18 | ₩30,882 | ₩31,122 | ₩30,682 | ₩30,869 | -0.04% | 151만 |
|---|
| 2026.08.17 | ₩30,615 | ₩30,715 | ₩30,435 | ₩30,575 | -0.13% | 187.6만 |
|---|
| 2026.08.14 | ₩30,549 | ₩30,675 | ₩30,415 | ₩30,562 | +0.04% | 122.8만 |
|---|
| 2026.08.13 | ₩30,869 | ₩31,109 | ₩30,375 | ₩30,589 | -0.91% | 135.4만 |
|---|
| 2026.08.12 | ₩30,709 | ₩30,882 | ₩29,895 | ₩30,882 | +0.56% | 159만 |
|---|
| 2026.08.11 | ₩31,283 | ₩31,536 | ₩30,822 | ₩30,896 | -1.24% | 159.7만 |
|---|
| 2026.08.10 | ₩31,403 | ₩31,936 | ₩31,243 | ₩31,936 | +1.70% | 147.4만 |
|---|
| 2026.08.07 | ₩31,496 | ₩31,936 | ₩31,216 | ₩31,496 | 0.00% | 250만 |
|---|
| 2026.08.06 | ₩32,097 | ₩32,230 | ₩31,730 | ₩32,123 | +0.08% | 206.8만 |
|---|
| 2026.08.05 | ₩32,003 | ₩32,003 | ₩31,343 | ₩31,616 | -1.21% | 275만 |
|---|
| 2026.08.04 | ₩32,377 | ₩32,390 | ₩31,850 | ₩32,003 | -1.15% | 183만 |
|---|
| 2026.08.03 | ₩33,058 | ₩33,058 | ₩32,577 | ₩32,857 | -0.61% | 166.9만 |
|---|
| 2026.07.31 | ₩31,523 | ₩32,177 | ₩31,523 | ₩32,057 | +1.69% | 190.3만 |
|---|
| 2026.07.30 | ₩32,097 | ₩32,097 | ₩31,389 | ₩31,843 | -0.79% | 379.5만 |
|---|
| 2026.07.29 | ₩31,883 | ₩32,290 | ₩31,696 | ₩31,896 | +0.04% | 239.9만 |
|---|
| 2026.07.28 | ₩31,963 | ₩32,137 | ₩31,569 | ₩31,936 | -0.08% | 372만 |
|---|
| 2026.07.27 | ₩32,217 | ₩32,217 | ₩31,623 | ₩31,843 | -1.16% | 138.6만 |
|---|
| 2026.07.24 | ₩32,043 | ₩32,250 | ₩31,896 | ₩32,003 | -0.12% | 70.2만 |
|---|
| 2026.07.23 | ₩32,283 | ₩32,377 | ₩31,923 | ₩32,083 | -0.62% | 86.3만 |
|---|
| 2026.07.22 | ₩31,643 | ₩32,337 | ₩31,643 | ₩32,163 | +1.64% | 113.5만 |
|---|
| 2026.07.21 | ₩32,217 | ₩32,230 | ₩31,936 | ₩32,030 | -0.58% | 130.4만 |
|---|
| 2026.07.20 | ₩32,243 | ₩32,510 | ₩32,170 | ₩32,230 | -0.04% | 91만 |
|---|
| 2026.07.17 | ₩32,070 | ₩32,163 | ₩31,736 | ₩31,923 | -0.46% | 110만 |
|---|
| 2026.07.16 | ₩32,857 | ₩33,071 | ₩32,630 | ₩32,817 | -0.12% | 348만 |
|---|
| 2026.07.15 | ₩32,684 | ₩32,897 | ₩32,364 | ₩32,764 | +0.24% | 116만 |
|---|
| 2026.07.14 | ₩32,337 | ₩32,390 | ₩32,043 | ₩32,070 | -0.83% | 106.9만 |
|---|
| 2026.07.13 | ₩32,083 | ₩32,277 | ₩31,950 | ₩32,070 | -0.04% | 107만 |
|---|
| 2026.07.10 | ₩31,603 | ₩32,070 | ₩31,603 | ₩31,803 | +0.63% | 102.6만 |
|---|
| 2026.07.09 | ₩31,483 | ₩31,529 | ₩31,176 | ₩31,296 | -0.59% | 136.6만 |
|---|
| 2026.07.08 | ₩31,323 | ₩31,323 | ₩30,882 | ₩30,989 | -1.07% | 101.2만 |
|---|
| 2026.07.07 | ₩30,695 | ₩31,042 | ₩30,569 | ₩30,922 | +0.74% | 104.9만 |
|---|
| 2026.07.06 | ₩31,002 | ₩31,009 | ₩30,468 | ₩30,735 | -0.86% | 183.9만 |
|---|
| 2026.07.02 | ₩30,896 | ₩31,076 | ₩30,682 | ₩30,802 | -0.30% | 129.4만 |
|---|
| 2026.07.01 | ₩30,162 | ₩30,802 | ₩29,948 | ₩30,402 | +0.80% | 192.1만 |
|---|
| 2026.06.30 | ₩29,614 | ₩29,975 | ₩29,334 | ₩29,868 | +0.86% | 169.5만 |
|---|
| 2026.06.29 | ₩29,321 | ₩29,721 | ₩29,321 | ₩29,601 | +0.96% | 132.4만 |
|---|
| 2026.06.26 | ₩29,014 | ₩29,414 | ₩29,014 | ₩29,241 | +0.78% | 143.7만 |
|---|
| 2026.06.25 | ₩28,934 | ₩29,174 | ₩28,653 | ₩29,094 | +0.55% | 180.3만 |
|---|
| 2026.06.24 | ₩29,000 | ₩29,421 | ₩29,000 | ₩29,307 | +1.06% | 149만 |
|---|
| 2026.06.23 | ₩29,134 | ₩29,574 | ₩29,134 | ₩29,334 | +0.69% | 134.5만 |
|---|
| 2026.06.22 | ₩28,947 | ₩29,881 | ₩28,947 | ₩29,668 | +2.49% | 114.4만 |
|---|
| 2026.06.18 | ₩29,187 | ₩29,461 | ₩29,107 | ₩29,361 | +0.59% | 143.1만 |
|---|
| 2026.06.17 | ₩30,455 | ₩30,455 | ₩29,554 | ₩29,668 | -2.59% | 170.5만 |
|---|
| 2026.06.16 | ₩30,322 | ₩30,322 | ₩29,868 | ₩30,148 | -0.57% | 173.8만 |
|---|
| 2026.06.15 | ₩30,148 | ₩30,682 | ₩30,041 | ₩30,535 | +1.28% | 79.9만 |
|---|
| 2026.06.12 | ₩30,335 | ₩30,722 | ₩30,335 | ₩30,468 | +0.44% | 137.4만 |
|---|
| 2026.06.11 | ₩30,428 | ₩30,428 | ₩29,901 | ₩30,041 | -1.27% | 175.9만 |
|---|
| 2026.06.10 | ₩29,734 | ₩30,068 | ₩29,734 | ₩29,948 | +0.72% | 144.6만 |
|---|
| 2026.06.09 | ₩29,561 | ₩29,841 | ₩29,187 | ₩29,281 | -0.95% | 145.8만 |
|---|
| 2026.06.08 | ₩29,908 | ₩29,915 | ₩29,474 | ₩29,494 | -1.38% | 115.1만 |
|---|
| 2026.06.05 | ₩30,135 | ₩30,135 | ₩29,681 | ₩29,734 | -1.33% | 197.8만 |
|---|
| 2026.06.04 | ₩30,428 | ₩30,428 | ₩29,895 | ₩30,041 | -1.27% | 93만 |
|---|
| 2026.06.03 | ₩30,121 | ₩30,435 | ₩30,081 | ₩30,215 | +0.31% | 141.6만 |
|---|
| 2026.06.02 | ₩30,028 | ₩30,415 | ₩29,975 | ₩30,148 | +0.40% | 148.8만 |
|---|
| 2026.06.01 | ₩29,614 | ₩30,048 | ₩29,528 | ₩29,895 | +0.95% | 167.4만 |
|---|
| 2026.05.29 | ₩29,521 | ₩29,588 | ₩29,401 | ₩29,521 | 0.00% | 178만 |
|---|
| 2026.05.28 | ₩29,935 | ₩30,162 | ₩29,594 | ₩29,681 | -0.85% | 153.9만 |
|---|
| 2026.05.27 | ₩29,921 | ₩30,308 | ₩29,681 | ₩30,028 | +0.36% | 211.6만 |
|---|
| 2026.05.26 | ₩30,268 | ₩30,589 | ₩30,135 | ₩30,308 | +0.13% | 223.4만 |
|---|
| 2026.05.22 | ₩29,734 | ₩30,729 | ₩29,481 | ₩30,682 | +3.19% | 152.2만 |
|---|
| 2026.05.21 | ₩30,662 | ₩30,936 | ₩29,961 | ₩30,468 | -0.63% | 236.1만 |
|---|
| 2026.05.20 | ₩30,255 | ₩31,029 | ₩29,881 | ₩30,989 | +2.43% | 318.3만 |
|---|
| 2026.05.19 | ₩31,229 | ₩31,563 | ₩30,782 | ₩31,429 | +0.64% | 192.7만 |
|---|
| 2026.05.18 | ₩31,469 | ₩31,469 | ₩30,949 | ₩31,429 | -0.13% | 167.6만 |
|---|
| 2026.05.15 | ₩31,283 | ₩31,830 | ₩30,869 | ₩31,683 | +1.28% | 211.6만 |
|---|
| 2026.05.14 | ₩32,470 | ₩32,470 | ₩31,403 | ₩31,856 | -1.89% | 407.8만 |
|---|
| 2026.05.13 | ₩32,991 | ₩33,142 | ₩32,617 | ₩32,924 | -0.20% | 174.1만 |
|---|
| 2026.05.12 | ₩33,378 | ₩33,511 | ₩32,804 | ₩33,178 | -0.60% | 112만 |
|---|
| 2026.05.11 | ₩33,391 | ₩33,725 | ₩33,318 | ₩33,378 | -0.04% | 129.6만 |
|---|
| 2026.05.08 | ₩33,485 | ₩33,571 | ₩33,144 | ₩33,431 | -0.16% | 432.1만 |
|---|
| 2026.05.07 | ₩34,299 | ₩34,419 | ₩33,792 | ₩33,792 | -1.48% | 143.6만 |
|---|
| 2026.05.06 | ₩34,005 | ₩34,572 | ₩33,992 | ₩34,539 | +1.57% | 151.9만 |
|---|
| 2026.05.05 | ₩33,685 | ₩34,032 | ₩33,318 | ₩33,858 | +0.52% | 137.7만 |
|---|
| 2026.05.04 | ₩33,538 | ₩33,638 | ₩33,244 | ₩33,338 | -0.60% | 287.9만 |
|---|
| 2026.05.01 | ₩34,272 | ₩34,479 | ₩33,485 | ₩33,551 | -2.10% | 79.5만 |
|---|
| 2026.04.30 | ₩33,725 | ₩34,205 | ₩33,498 | ₩34,152 | +1.27% | 119.1만 |
|---|
| 2026.04.29 | ₩34,125 | ₩34,125 | ₩33,671 | ₩33,858 | -0.78% | 158.1만 |
|---|
| 2026.04.28 | ₩34,099 | ₩34,339 | ₩33,878 | ₩34,192 | +0.27% | 170.8만 |
|---|
| 2026.04.27 | ₩34,365 | ₩34,552 | ₩33,765 | ₩33,925 | -1.28% | 193.8만 |
|---|
| 2026.04.24 | ₩34,512 | ₩34,659 | ₩34,245 | ₩34,339 | -0.50% | 137.3만 |
|---|
| 2026.04.23 | ₩34,299 | ₩34,512 | ₩33,885 | ₩34,045 | -0.74% | 140.9만 |
|---|
| 2026.04.22 | ₩34,339 | ₩34,512 | ₩34,045 | ₩34,072 | -0.78% | 148.7만 |
|---|
| 2026.04.21 | ₩34,099 | ₩34,606 | ₩33,872 | ₩34,058 | -0.12% | 161.5만 |
|---|
| 2026.04.20 | ₩33,471 | ₩33,805 | ₩33,471 | ₩33,752 | +0.84% | 66.2만 |
|---|
| 2026.04.17 | ₩33,538 | ₩33,832 | ₩33,044 | ₩33,498 | -0.12% | 116.7만 |
|---|
| 2026.04.16 | ₩33,805 | ₩34,205 | ₩33,458 | ₩33,765 | -0.12% | 255.5만 |
|---|
| 2026.04.15 | ₩33,858 | ₩34,165 | ₩33,431 | ₩33,471 | -1.14% | 181.6만 |
|---|
| 2026.04.14 | ₩33,365 | ₩33,458 | ₩33,111 | ₩33,284 | -0.24% | 95.8만 |
|---|
| 2026.04.13 | ₩33,298 | ₩33,578 | ₩33,244 | ₩33,498 | +0.60% | 96.7만 |
|---|
| 2026.04.10 | ₩33,058 | ₩33,378 | ₩32,991 | ₩33,044 | -0.04% | 88.6만 |
|---|
| 2026.04.09 | ₩32,724 | ₩33,038 | ₩32,590 | ₩32,657 | -0.20% | 121.5만 |
|---|
| 2026.04.08 | ₩31,549 | ₩32,791 | ₩30,855 | ₩32,777 | +3.89% | 135.5만 |
|---|
| 2026.04.07 | ₩33,231 | ₩33,244 | ₩32,764 | ₩33,111 | -0.36% | 98만 |
|---|
| 2026.04.06 | ₩33,191 | ₩33,591 | ₩33,138 | ₩33,298 | +0.32% | 97.2만 |
|---|
| 2026.04.02 | ₩32,991 | ₩33,365 | ₩32,430 | ₩33,298 | +0.93% | 74.3만 |
|---|
| 2026.04.01 | ₩33,271 | ₩33,298 | ₩32,891 | ₩33,098 | -0.52% | 100.6만 |
|---|
| 2026.03.31 | ₩32,283 | ₩33,678 | ₩31,954 | ₩33,591 | +4.05% | 258.8만 |
|---|
| 2026.03.30 | ₩32,350 | ₩32,711 | ₩32,283 | ₩32,444 | +0.29% | 126.8만 |
|---|
| 2026.03.27 | ₩31,977 | ₩32,390 | ₩31,977 | ₩32,110 | +0.42% | 118.8만 |
|---|
| 2026.03.26 | ₩32,430 | ₩32,437 | ₩31,963 | ₩32,057 | -1.15% | 123.8만 |
|---|
| 2026.03.25 | ₩33,365 | ₩33,365 | ₩32,257 | ₩32,457 | -2.72% | 297.4만 |
|---|
| 2026.03.24 | ₩33,365 | ₩33,905 | ₩33,162 | ₩33,725 | +1.08% | 216.1만 |
|---|
| 2026.03.23 | ₩32,804 | ₩33,311 | ₩32,564 | ₩33,271 | +1.42% | 216.1만 |
|---|
| 2026.03.20 | ₩33,618 | ₩33,832 | ₩32,497 | ₩32,644 | -2.90% | 253.1만 |
|---|
| 2026.03.19 | ₩32,437 | ₩33,778 | ₩31,830 | ₩33,725 | +3.97% | 284.8만 |
|---|
| 2026.03.18 | ₩33,198 | ₩34,966 | ₩33,198 | ₩34,045 | +2.55% | 444만 |
|---|
| 2026.03.17 | ₩31,336 | ₩31,963 | ₩31,022 | ₩31,670 | +1.06% | 173.3만 |
|---|
| 2026.03.16 | ₩32,243 | ₩32,243 | ₩31,630 | ₩31,750 | -1.53% | 148.1만 |
|---|
| 2026.03.13 | ₩32,190 | ₩32,484 | ₩32,043 | ₩32,083 | -0.33% | 177.5만 |
|---|
| 2026.03.12 | ₩31,269 | ₩31,670 | ₩31,189 | ₩31,349 | +0.26% | 94.7만 |
|---|
| 2026.03.11 | ₩31,536 | ₩31,714 | ₩31,256 | ₩31,496 | -0.13% | 136.6만 |
|---|
| 2026.03.10 | ₩30,922 | ₩31,603 | ₩30,922 | ₩31,136 | +0.69% | 205.9만 |
|---|
| 2026.03.09 | ₩30,268 | ₩30,802 | ₩30,128 | ₩30,709 | +1.46% | 112.6만 |
|---|
| 2026.03.06 | ₩30,482 | ₩30,829 | ₩30,295 | ₩30,428 | -0.18% | 110.3만 |
|---|
| 2026.03.05 | ₩30,428 | ₩30,622 | ₩29,868 | ₩29,908 | -1.71% | 159만 |
|---|
| 2026.03.04 | ₩31,483 | ₩31,483 | ₩30,395 | ₩30,455 | -3.26% | 150.1만 |
|---|
| 2026.03.03 | ₩31,042 | ₩31,389 | ₩30,589 | ₩31,176 | +0.43% | 211.9만 |
|---|
| 2026.03.02 | ₩32,003 | ₩32,070 | ₩31,763 | ₩31,977 | -0.08% | 159.4만 |
|---|
| 2026.02.27 | ₩32,684 | ₩32,937 | ₩32,537 | ₩32,537 | -0.45% | 150.3만 |
|---|
| 2026.02.26 | ₩31,896 | ₩32,283 | ₩31,496 | ₩32,217 | +1.00% | 474.8만 |
|---|
| 2026.02.25 | ₩33,124 | ₩33,565 | ₩32,724 | ₩33,031 | -0.28% | 275만 |
|---|
| 2026.02.24 | ₩33,271 | ₩33,691 | ₩32,924 | ₩33,685 | +1.24% | 259.8만 |
|---|
| 2026.02.23 | ₩33,738 | ₩33,918 | ₩33,318 | ₩33,711 | -0.08% | 210만 |
|---|
| 2026.02.20 | ₩33,431 | ₩33,925 | ₩33,365 | ₩33,752 | +0.96% | 258.3만 |
|---|
| 2026.02.19 | ₩33,778 | ₩34,058 | ₩33,698 | ₩33,965 | +0.55% | 146.2만 |
|---|
| 2026.02.18 | ₩33,618 | ₩33,925 | ₩33,591 | ₩33,792 | +0.52% | 196.2만 |
|---|
| 2026.02.17 | ₩32,937 | ₩33,685 | ₩32,924 | ₩33,591 | +1.99% | 173.8만 |
|---|
| 2026.02.13 | ₩32,217 | ₩33,204 | ₩32,217 | ₩32,911 | +2.15% | 238만 |
|---|
| 2026.02.12 | ₩32,884 | ₩33,211 | ₩32,263 | ₩32,644 | -0.73% | 284.8만 |
|---|
| 2026.02.11 | ₩32,817 | ₩33,398 | ₩32,817 | ₩33,218 | +1.22% | 275.5만 |
|---|
| 2026.02.10 | ₩32,377 | ₩32,911 | ₩32,324 | ₩32,590 | +0.66% | 251.3만 |
|---|
| 2026.02.09 | ₩32,017 | ₩32,470 | ₩32,017 | ₩32,203 | +0.58% | 121.8만 |
|---|
| 2026.02.06 | ₩31,763 | ₩32,210 | ₩31,583 | ₩32,150 | +1.22% | 175만 |
|---|
| 2026.02.05 | ₩31,229 | ₩31,770 | ₩31,042 | ₩31,536 | +0.98% | 309.9만 |
|---|
| 2026.02.04 | ₩30,228 | ₩30,962 | ₩30,001 | ₩30,415 | +0.62% | 839.7만 |
|---|
| 2026.02.03 | ₩29,614 | ₩30,188 | ₩29,574 | ₩30,041 | +1.44% | 175만 |
|---|
| 2026.02.02 | ₩29,027 | ₩29,561 | ₩28,947 | ₩29,534 | +1.75% | 191.1만 |
|---|
| 2026.01.30 | ₩29,494 | ₩29,815 | ₩29,267 | ₩29,267 | -0.77% | 173.4만 |
|---|
| 2026.01.29 | ₩29,374 | ₩29,881 | ₩29,374 | ₩29,681 | +1.04% | 259.5만 |
|---|
| 2026.01.28 | ₩29,334 | ₩29,708 | ₩29,167 | ₩29,321 | -0.05% | 184.3만 |
|---|
| 2026.01.27 | ₩28,627 | ₩29,101 | ₩28,627 | ₩28,934 | +1.07% | 257.1만 |
|---|
| 2026.01.26 | ₩28,934 | ₩29,040 | ₩28,600 | ₩28,827 | -0.37% | 184.5만 |
|---|
| 2026.01.23 | ₩29,361 | ₩29,601 | ₩28,787 | ₩29,254 | -0.36% | 266.2만 |
|---|
| 2026.01.22 | ₩29,401 | ₩29,815 | ₩29,294 | ₩29,788 | +1.32% | 201.1만 |
|---|
| 2026.01.21 | ₩30,108 | ₩30,108 | ₩29,668 | ₩29,948 | -0.53% | 123.6만 |
|---|
| 2026.01.20 | ₩29,641 | ₩29,821 | ₩29,334 | ₩29,561 | -0.27% | 134.1만 |
|---|
| 2026.01.16 | ₩29,855 | ₩29,988 | ₩29,321 | ₩29,788 | -0.22% | 181.2만 |
|---|
| 2026.01.15 | ₩30,041 | ₩30,288 | ₩29,815 | ₩30,081 | +0.13% | 234.7만 |
|---|
| 2026.01.14 | ₩29,334 | ₩30,282 | ₩29,241 | ₩30,028 | +2.37% | 326.9만 |
|---|
| 2026.01.13 | ₩29,147 | ₩29,414 | ₩29,087 | ₩29,201 | +0.18% | 202.6만 |
|---|
| 2026.01.12 | ₩29,067 | ₩29,347 | ₩29,027 | ₩29,174 | +0.37% | 233.8만 |
|---|
| 2026.01.09 | ₩29,321 | ₩29,709 | ₩28,894 | ₩28,960 | -1.23% | 236.4만 |
|---|
| 2026.01.08 | ₩28,707 | ₩29,127 | ₩28,627 | ₩28,987 | +0.98% | 275.4만 |
|---|
| 2026.01.07 | ₩28,907 | ₩28,907 | ₩28,467 | ₩28,467 | -1.52% | 119.9만 |
|---|
| 2026.01.06 | ₩29,161 | ₩29,474 | ₩29,083 | ₩29,147 | -0.05% | 133.1만 |
|---|
| 2026.01.05 | ₩28,547 | ₩29,161 | ₩28,547 | ₩28,974 | +1.50% | 137.5만 |
|---|
| 2026.01.02 | ₩28,387 | ₩28,693 | ₩28,387 | ₩28,640 | +0.89% | 89.7만 |
|---|
| 2025.12.31 | ₩27,986 | ₩28,106 | ₩27,833 | ₩27,879 | -0.38% | 288.9만 |
|---|
| 2025.12.30 | ₩28,346 | ₩28,440 | ₩28,164 | ₩28,173 | -0.61% | 126.6만 |
|---|
| 2025.12.29 | ₩28,253 | ₩28,380 | ₩28,066 | ₩28,226 | -0.09% | 119.4만 |
|---|
| 2025.12.26 | ₩28,373 | ₩28,473 | ₩28,306 | ₩28,400 | +0.09% | 153.8만 |
|---|
| 2025.12.24 | ₩28,387 | ₩28,593 | ₩28,280 | ₩28,387 | 0.00% | 96.5만 |
|---|
| 2025.12.23 | ₩28,387 | ₩28,687 | ₩28,321 | ₩28,627 | +0.85% | 245.8만 |
|---|
| 2025.12.22 | ₩28,413 | ₩28,413 | ₩27,866 | ₩28,400 | -0.05% | 339.6만 |
|---|
| 2025.12.19 | ₩28,573 | ₩28,854 | ₩28,387 | ₩28,387 | -0.65% | 178.7만 |
|---|
| 2025.12.18 | ₩28,266 | ₩28,900 | ₩28,266 | ₩28,573 | +1.09% | 230.1만 |
|---|
| 2025.12.17 | ₩27,999 | ₩28,293 | ₩27,693 | ₩28,240 | +0.86% | 320.6만 |
|---|
| 2025.12.16 | ₩27,693 | ₩28,120 | ₩27,666 | ₩28,093 | +1.45% | 201.8만 |
|---|
| 2025.12.15 | ₩27,919 | ₩28,133 | ₩27,839 | ₩28,093 | +0.62% | 149.7만 |
|---|
| 2025.12.12 | ₩28,894 | ₩28,934 | ₩28,400 | ₩28,613 | -0.97% | 316.6만 |
|---|
| 2025.12.11 | ₩27,999 | ₩28,286 | ₩27,719 | ₩28,066 | +0.24% | 212만 |
|---|
| 2025.12.10 | ₩28,053 | ₩28,053 | ₩27,639 | ₩27,853 | -0.71% | 145.6만 |
|---|
| 2025.12.09 | ₩27,986 | ₩28,003 | ₩27,786 | ₩27,879 | -0.38% | 96.4만 |
|---|
| 2025.12.08 | ₩28,520 | ₩28,520 | ₩27,853 | ₩28,093 | -1.50% | 237.7만 |
|---|
| 2025.12.05 | ₩28,987 | ₩29,201 | ₩28,880 | ₩28,934 | -0.18% | 237.6만 |
|---|
| 2025.12.04 | ₩28,026 | ₩28,260 | ₩27,819 | ₩28,040 | +0.05% | 167.8만 |
|---|
| 2025.12.03 | ₩27,532 | ₩27,717 | ₩27,326 | ₩27,559 | +0.10% | 108.7만 |
|---|
| 2025.12.02 | ₩27,466 | ₩27,693 | ₩27,105 | ₩27,426 | -0.15% | 167만 |
|---|
| 2025.12.01 | ₩27,706 | ₩27,886 | ₩27,546 | ₩27,759 | +0.19% | 144.4만 |
|---|
| 2025.11.28 | ₩27,359 | ₩27,706 | ₩27,319 | ₩27,559 | +0.73% | 124.9만 |
|---|
| 2025.11.26 | ₩27,346 | ₩27,919 | ₩27,346 | ₩27,853 | +1.85% | 190.3만 |
|---|
| 2025.11.25 | ₩26,398 | ₩27,579 | ₩26,398 | ₩27,412 | +3.84% | 323.1만 |
|---|
| 2025.11.24 | ₩25,824 | ₩26,298 | ₩25,664 | ₩26,251 | +1.65% | 242.5만 |
|---|
| 2025.11.21 | ₩25,197 | ₩25,824 | ₩25,197 | ₩25,651 | +1.80% | 171.2만 |
|---|
| 2025.11.20 | ₩26,251 | ₩26,331 | ₩25,264 | ₩25,290 | -3.66% | 185.2만 |
|---|
| 2025.11.19 | ₩25,197 | ₩25,417 | ₩25,117 | ₩25,317 | +0.48% | 126만 |
|---|
| 2025.11.18 | ₩24,863 | ₩25,464 | ₩24,863 | ₩25,264 | +1.61% | 125.2만 |
|---|
| 2025.11.17 | ₩24,957 | ₩25,350 | ₩24,890 | ₩25,170 | +0.86% | 141.9만 |
|---|
| 2025.11.14 | ₩25,010 | ₩25,531 | ₩25,010 | ₩25,277 | +1.07% | 142.9만 |
|---|
| 2025.11.13 | ₩25,717 | ₩25,891 | ₩25,344 | ₩25,370 | -1.35% | 72.1만 |
|---|
| 2025.11.12 | ₩25,744 | ₩25,891 | ₩25,544 | ₩25,837 | +0.36% | 86만 |
|---|
| 2025.11.11 | ₩25,424 | ₩25,611 | ₩25,330 | ₩25,544 | +0.47% | 143.1만 |
|---|
| 2025.11.10 | ₩25,477 | ₩25,651 | ₩25,237 | ₩25,250 | -0.89% | 130.3만 |
|---|
| 2025.11.07 | ₩24,503 | ₩25,177 | ₩24,436 | ₩25,143 | +2.61% | 202.4만 |
|---|
| 2025.11.06 | ₩25,250 | ₩25,577 | ₩25,184 | ₩25,224 | -0.11% | 117.9만 |
|---|
| 2025.11.05 | ₩24,930 | ₩25,357 | ₩24,910 | ₩25,210 | +1.12% | 165.4만 |
|---|
| 2025.11.04 | ₩24,796 | ₩25,110 | ₩24,710 | ₩24,970 | +0.70% | 155.2만 |
|---|
| 2025.11.03 | ₩24,930 | ₩25,277 | ₩24,923 | ₩25,117 | +0.75% | 166.1만 |
|---|
| 2025.10.31 | ₩24,570 | ₩24,870 | ₩24,263 | ₩24,810 | +0.98% | 205.2만 |
|---|
| 2025.10.30 | ₩24,663 | ₩25,157 | ₩24,289 | ₩25,010 | +1.41% | 192.2만 |
|---|
| 2025.10.29 | ₩25,784 | ₩25,864 | ₩25,397 | ₩25,450 | -1.29% | 62.8만 |
|---|
| 2025.10.28 | ₩25,477 | ₩25,677 | ₩25,264 | ₩25,651 | +0.68% | 86.3만 |
|---|
| 2025.10.27 | ₩25,784 | ₩25,998 | ₩25,737 | ₩25,837 | +0.21% | 90.9만 |
|---|
| 2025.10.24 | ₩25,717 | ₩25,717 | ₩25,450 | ₩25,637 | -0.31% | 44.9만 |
|---|
| 2025.10.23 | ₩25,504 | ₩25,771 | ₩25,384 | ₩25,557 | +0.21% | 77.4만 |
|---|
| 2025.10.22 | ₩25,317 | ₩25,424 | ₩25,143 | ₩25,330 | +0.05% | 115.4만 |
|---|
| 2025.10.21 | ₩25,490 | ₩25,717 | ₩25,157 | ₩25,370 | -0.47% | 146만 |
|---|
| 2025.10.20 | ₩25,637 | ₩25,704 | ₩25,417 | ₩25,490 | -0.57% | 90.3만 |
|---|
| 2025.10.17 | ₩25,063 | ₩25,370 | ₩24,716 | ₩25,330 | +1.06% | 159.3만 |
|---|
| 2025.10.16 | ₩25,197 | ₩25,457 | ₩25,037 | ₩25,330 | +0.53% | 138.6만 |
|---|
| 2025.10.15 | ₩25,143 | ₩25,390 | ₩24,903 | ₩25,344 | +0.80% | 158.7만 |
|---|
| 2025.10.14 | ₩24,356 | ₩24,990 | ₩24,169 | ₩24,850 | +2.03% | 166.1만 |
|---|
| 2025.10.13 | ₩25,090 | ₩25,330 | ₩24,663 | ₩24,690 | -1.60% | 186.1만 |
|---|
| 2025.10.10 | ₩25,571 | ₩25,664 | ₩24,643 | ₩24,756 | -3.18% | 261.4만 |
|---|
