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 | ₩26,772 | ₩27,106 | ₩26,732 | ₩26,932 | +0.60% | 146.8만 |
| 2026.10.08 | ₩26,103 | ₩26,598 | ₩26,103 | ₩26,598 | +1.89% | 185.5만 |
| 2026.10.07 | ₩26,291 | ₩26,524 | ₩26,291 | ₩26,464 | +0.66% | 227.6만 |
| 2026.10.06 | ₩26,250 | ₩26,438 | ₩26,210 | ₩26,304 | +0.20% | 236만 |
| 2026.10.05 | ₩26,050 | ₩26,357 | ₩25,943 | ₩26,331 | +1.08% | 158.1만 |
| 2026.10.02 | ₩25,996 | ₩26,157 | ₩25,903 | ₩26,063 | +0.26% | 198.6만 |
| 2026.10.01 | ₩25,996 | ₩26,110 | ₩25,903 | ₩25,916 | -0.31% | 296.3만 |
| 2026.09.30 | ₩25,849 | ₩26,157 | ₩25,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,956 |
| +0.41% |
| 245.3만 |
| 2026.09.29 | ₩26,264 | ₩26,304 | ₩25,843 | ₩26,197 | -0.25% | 246.1만 |
|---|
| 2026.09.28 | ₩26,264 | ₩26,397 | ₩26,157 | ₩26,291 | +0.10% | 432.4만 |
|---|
| 2026.09.25 | ₩26,010 | ₩26,103 | ₩25,916 | ₩26,050 | +0.15% | 292.2만 |
|---|
| 2026.09.24 | ₩26,531 | ₩26,585 | ₩25,970 | ₩26,023 | -1.91% | 571만 |
|---|
| 2026.09.23 | ₩26,411 | ₩26,424 | ₩26,117 | ₩26,210 | -0.76% | 321.9만 |
|---|
| 2026.09.22 | ₩26,464 | ₩26,718 | ₩26,291 | ₩26,518 | +0.20% | 507.5만 |
|---|
| 2026.09.21 | ₩26,772 | ₩26,852 | ₩25,332 | ₩25,996 | -2.90% | 1156.7만 |
|---|
| 2026.09.18 | ₩27,988 | ₩28,122 | ₩27,787 | ₩28,015 | +0.10% | 163.4만 |
|---|
| 2026.09.17 | ₩27,534 | ₩27,995 | ₩27,520 | ₩27,881 | +1.26% | 240.1만 |
|---|
| 2026.09.16 | ₩27,253 | ₩27,346 | ₩26,972 | ₩27,012 | -0.88% | 215.4만 |
|---|
| 2026.09.15 | ₩27,614 | ₩27,727 | ₩27,280 | ₩27,293 | -1.16% | 223.3만 |
|---|
| 2026.09.14 | ₩27,587 | ₩28,055 | ₩27,587 | ₩27,935 | +1.26% | 252만 |
|---|
| 2026.09.11 | ₩27,681 | ₩27,914 | ₩27,460 | ₩27,547 | -0.48% | 225.6만 |
|---|
| 2026.09.10 | ₩28,095 | ₩28,215 | ₩27,669 | ₩27,868 | -0.81% | 278.6만 |
|---|
| 2026.09.09 | ₩27,841 | ₩27,948 | ₩27,614 | ₩27,694 | -0.53% | 146.2만 |
|---|
| 2026.09.08 | ₩27,774 | ₩27,988 | ₩27,694 | ₩27,854 | +0.29% | 212.5만 |
|---|
| 2026.09.04 | ₩28,162 | ₩28,469 | ₩28,001 | ₩28,001 | -0.57% | 175.1만 |
|---|
| 2026.09.03 | ₩27,387 | ₩27,975 | ₩27,213 | ₩27,948 | +2.05% | 207만 |
|---|
| 2026.09.02 | ₩28,041 | ₩28,175 | ₩28,001 | ₩28,015 | -0.10% | 172.7만 |
|---|
| 2026.09.01 | ₩28,108 | ₩28,269 | ₩28,075 | ₩28,148 | +0.14% | 223.4만 |
|---|
| 2026.08.31 | ₩28,723 | ₩28,817 | ₩28,295 | ₩28,295 | -1.49% | 169.8만 |
|---|
| 2026.08.28 | ₩28,442 | ₩28,830 | ₩28,242 | ₩28,736 | +1.03% | 186.3만 |
|---|
| 2026.08.27 | ₩28,335 | ₩28,429 | ₩28,115 | ₩28,322 | -0.05% | 147만 |
|---|
| 2026.08.26 | ₩28,095 | ₩28,777 | ₩28,095 | ₩28,496 | +1.43% | 199.8만 |
|---|
| 2026.08.25 | ₩28,202 | ₩28,630 | ₩28,122 | ₩28,603 | +1.42% | 178.9만 |
|---|
| 2026.08.24 | ₩28,456 | ₩28,496 | ₩28,242 | ₩28,442 | -0.05% | 175.8만 |
|---|
| 2026.08.21 | ₩28,937 | ₩29,037 | ₩28,489 | ₩28,563 | -1.29% | 163.8만 |
|---|
| 2026.08.20 | ₩28,202 | ₩28,603 | ₩27,988 | ₩28,576 | +1.33% | 174.8만 |
|---|
| 2026.08.19 | ₩28,736 | ₩29,632 | ₩28,364 | ₩28,750 | +0.05% | 403만 |
|---|
| 2026.08.18 | ₩30,928 | ₩31,169 | ₩30,728 | ₩30,915 | -0.04% | 151만 |
|---|
| 2026.08.17 | ₩30,661 | ₩30,761 | ₩30,481 | ₩30,621 | -0.13% | 187.6만 |
|---|
| 2026.08.14 | ₩30,594 | ₩30,721 | ₩30,461 | ₩30,608 | +0.04% | 122.8만 |
|---|
| 2026.08.13 | ₩30,915 | ₩31,156 | ₩30,421 | ₩30,634 | -0.91% | 135.4만 |
|---|
| 2026.08.12 | ₩30,755 | ₩30,928 | ₩29,939 | ₩30,928 | +0.56% | 159만 |
|---|
| 2026.08.11 | ₩31,329 | ₩31,583 | ₩30,868 | ₩30,942 | -1.24% | 159.7만 |
|---|
| 2026.08.10 | ₩31,450 | ₩31,984 | ₩31,289 | ₩31,984 | +1.70% | 147.4만 |
|---|
| 2026.08.07 | ₩31,543 | ₩31,984 | ₩31,263 | ₩31,543 | 0.00% | 250만 |
|---|
| 2026.08.06 | ₩32,145 | ₩32,278 | ₩31,777 | ₩32,171 | +0.08% | 206.8만 |
|---|
| 2026.08.05 | ₩32,051 | ₩32,051 | ₩31,390 | ₩31,664 | -1.21% | 275만 |
|---|
| 2026.08.04 | ₩32,425 | ₩32,439 | ₩31,897 | ₩32,051 | -1.15% | 183만 |
|---|
| 2026.08.03 | ₩33,107 | ₩33,107 | ₩32,626 | ₩32,907 | -0.61% | 166.9만 |
|---|
| 2026.07.31 | ₩31,570 | ₩32,225 | ₩31,570 | ₩32,105 | +1.69% | 190.3만 |
|---|
| 2026.07.30 | ₩32,145 | ₩32,145 | ₩31,436 | ₩31,891 | -0.79% | 379.5만 |
|---|
| 2026.07.29 | ₩31,931 | ₩32,339 | ₩31,744 | ₩31,944 | +0.04% | 239.9만 |
|---|
| 2026.07.28 | ₩32,011 | ₩32,185 | ₩31,617 | ₩31,984 | -0.08% | 372만 |
|---|
| 2026.07.27 | ₩32,265 | ₩32,265 | ₩31,670 | ₩31,891 | -1.16% | 138.6만 |
|---|
| 2026.07.24 | ₩32,091 | ₩32,298 | ₩31,944 | ₩32,051 | -0.12% | 70.2만 |
|---|
| 2026.07.23 | ₩32,332 | ₩32,425 | ₩31,971 | ₩32,131 | -0.62% | 86.3만 |
|---|
| 2026.07.22 | ₩31,690 | ₩32,385 | ₩31,690 | ₩32,212 | +1.64% | 113.5만 |
|---|
| 2026.07.21 | ₩32,265 | ₩32,278 | ₩31,984 | ₩32,078 | -0.58% | 130.4만 |
|---|
| 2026.07.20 | ₩32,292 | ₩32,559 | ₩32,218 | ₩32,278 | -0.04% | 91만 |
|---|
| 2026.07.17 | ₩32,118 | ₩32,212 | ₩31,784 | ₩31,971 | -0.46% | 110만 |
|---|
| 2026.07.16 | ₩32,907 | ₩33,120 | ₩32,679 | ₩32,867 | -0.12% | 348만 |
|---|
| 2026.07.15 | ₩32,733 | ₩32,947 | ₩32,412 | ₩32,813 | +0.24% | 116만 |
|---|
| 2026.07.14 | ₩32,385 | ₩32,439 | ₩32,091 | ₩32,118 | -0.83% | 106.9만 |
|---|
| 2026.07.13 | ₩32,131 | ₩32,325 | ₩31,998 | ₩32,118 | -0.04% | 107만 |
|---|
| 2026.07.10 | ₩31,650 | ₩32,118 | ₩31,650 | ₩31,851 | +0.63% | 102.6만 |
|---|
| 2026.07.09 | ₩31,530 | ₩31,577 | ₩31,223 | ₩31,343 | -0.59% | 136.6만 |
|---|
| 2026.07.08 | ₩31,370 | ₩31,370 | ₩30,928 | ₩31,035 | -1.07% | 101.2만 |
|---|
| 2026.07.07 | ₩30,741 | ₩31,089 | ₩30,614 | ₩30,969 | +0.74% | 104.9만 |
|---|
| 2026.07.06 | ₩31,049 | ₩31,055 | ₩30,514 | ₩30,781 | -0.86% | 183.9만 |
|---|
| 2026.07.02 | ₩30,942 | ₩31,122 | ₩30,728 | ₩30,848 | -0.30% | 129.4만 |
|---|
| 2026.07.01 | ₩30,207 | ₩30,848 | ₩29,993 | ₩30,447 | +0.80% | 192.1만 |
|---|
| 2026.06.30 | ₩29,659 | ₩30,020 | ₩29,378 | ₩29,913 | +0.86% | 169.5만 |
|---|
| 2026.06.29 | ₩29,365 | ₩29,766 | ₩29,365 | ₩29,645 | +0.96% | 132.4만 |
|---|
| 2026.06.26 | ₩29,057 | ₩29,458 | ₩29,057 | ₩29,284 | +0.78% | 143.7만 |
|---|
| 2026.06.25 | ₩28,977 | ₩29,218 | ₩28,696 | ₩29,137 | +0.55% | 180.3만 |
|---|
| 2026.06.24 | ₩29,044 | ₩29,465 | ₩29,044 | ₩29,351 | +1.06% | 149만 |
|---|
| 2026.06.23 | ₩29,178 | ₩29,619 | ₩29,178 | ₩29,378 | +0.69% | 134.5만 |
|---|
| 2026.06.22 | ₩28,990 | ₩29,926 | ₩28,990 | ₩29,712 | +2.49% | 114.4만 |
|---|
| 2026.06.18 | ₩29,231 | ₩29,505 | ₩29,151 | ₩29,405 | +0.59% | 143.1만 |
|---|
| 2026.06.17 | ₩30,501 | ₩30,501 | ₩29,599 | ₩29,712 | -2.59% | 170.5만 |
|---|
| 2026.06.16 | ₩30,367 | ₩30,367 | ₩29,913 | ₩30,193 | -0.57% | 173.8만 |
|---|
| 2026.06.15 | ₩30,193 | ₩30,728 | ₩30,086 | ₩30,581 | +1.28% | 79.9만 |
|---|
| 2026.06.12 | ₩30,380 | ₩30,768 | ₩30,380 | ₩30,514 | +0.44% | 137.4만 |
|---|
| 2026.06.11 | ₩30,474 | ₩30,474 | ₩29,946 | ₩30,086 | -1.27% | 175.9만 |
|---|
| 2026.06.10 | ₩29,779 | ₩30,113 | ₩29,779 | ₩29,993 | +0.72% | 144.6만 |
|---|
| 2026.06.09 | ₩29,605 | ₩29,886 | ₩29,231 | ₩29,325 | -0.95% | 145.8만 |
|---|
| 2026.06.08 | ₩29,953 | ₩29,959 | ₩29,518 | ₩29,538 | -1.38% | 115.1만 |
|---|
| 2026.06.05 | ₩30,180 | ₩30,180 | ₩29,726 | ₩29,779 | -1.33% | 197.8만 |
|---|
| 2026.06.04 | ₩30,474 | ₩30,474 | ₩29,939 | ₩30,086 | -1.27% | 93만 |
|---|
| 2026.06.03 | ₩30,167 | ₩30,481 | ₩30,127 | ₩30,260 | +0.31% | 141.6만 |
|---|
| 2026.06.02 | ₩30,073 | ₩30,461 | ₩30,020 | ₩30,193 | +0.40% | 148.8만 |
|---|
| 2026.06.01 | ₩29,659 | ₩30,093 | ₩29,572 | ₩29,939 | +0.95% | 167.4만 |
|---|
| 2026.05.29 | ₩29,565 | ₩29,632 | ₩29,445 | ₩29,565 | 0.00% | 178만 |
|---|
| 2026.05.28 | ₩29,979 | ₩30,207 | ₩29,639 | ₩29,726 | -0.85% | 153.9만 |
|---|
| 2026.05.27 | ₩29,966 | ₩30,354 | ₩29,726 | ₩30,073 | +0.36% | 211.6만 |
|---|
| 2026.05.26 | ₩30,314 | ₩30,634 | ₩30,180 | ₩30,354 | +0.13% | 223.4만 |
|---|
| 2026.05.22 | ₩29,779 | ₩30,775 | ₩29,525 | ₩30,728 | +3.19% | 152.2만 |
|---|
| 2026.05.21 | ₩30,708 | ₩30,982 | ₩30,006 | ₩30,514 | -0.63% | 236.1만 |
|---|
| 2026.05.20 | ₩30,300 | ₩31,075 | ₩29,926 | ₩31,035 | +2.43% | 318.3만 |
|---|
| 2026.05.19 | ₩31,276 | ₩31,610 | ₩30,828 | ₩31,476 | +0.64% | 192.7만 |
|---|
| 2026.05.18 | ₩31,517 | ₩31,517 | ₩30,995 | ₩31,476 | -0.13% | 167.6만 |
|---|
| 2026.05.15 | ₩31,329 | ₩31,877 | ₩30,915 | ₩31,730 | +1.28% | 211.6만 |
|---|
| 2026.05.14 | ₩32,519 | ₩32,519 | ₩31,450 | ₩31,904 | -1.89% | 407.8만 |
|---|
| 2026.05.13 | ₩33,040 | ₩33,191 | ₩32,666 | ₩32,973 | -0.20% | 174.1만 |
|---|
| 2026.05.12 | ₩33,428 | ₩33,562 | ₩32,853 | ₩33,227 | -0.60% | 112만 |
|---|
| 2026.05.11 | ₩33,441 | ₩33,775 | ₩33,368 | ₩33,428 | -0.04% | 129.6만 |
|---|
| 2026.05.08 | ₩33,535 | ₩33,622 | ₩33,194 | ₩33,481 | -0.16% | 432.1만 |
|---|
| 2026.05.07 | ₩34,350 | ₩34,470 | ₩33,842 | ₩33,842 | -1.48% | 143.6만 |
|---|
| 2026.05.06 | ₩34,056 | ₩34,624 | ₩34,043 | ₩34,591 | +1.57% | 151.9만 |
|---|
| 2026.05.05 | ₩33,735 | ₩34,083 | ₩33,368 | ₩33,909 | +0.52% | 137.7만 |
|---|
| 2026.05.04 | ₩33,588 | ₩33,688 | ₩33,294 | ₩33,388 | -0.60% | 287.9만 |
|---|
| 2026.05.01 | ₩34,323 | ₩34,531 | ₩33,535 | ₩33,602 | -2.10% | 79.5만 |
|---|
| 2026.04.30 | ₩33,775 | ₩34,257 | ₩33,548 | ₩34,203 | +1.27% | 119.1만 |
|---|
| 2026.04.29 | ₩34,176 | ₩34,176 | ₩33,722 | ₩33,909 | -0.78% | 158.1만 |
|---|
| 2026.04.28 | ₩34,150 | ₩34,390 | ₩33,929 | ₩34,243 | +0.27% | 170.8만 |
|---|
| 2026.04.27 | ₩34,417 | ₩34,604 | ₩33,815 | ₩33,976 | -1.28% | 193.8만 |
|---|
| 2026.04.24 | ₩34,564 | ₩34,711 | ₩34,297 | ₩34,390 | -0.50% | 137.3만 |
|---|
| 2026.04.23 | ₩34,350 | ₩34,564 | ₩33,936 | ₩34,096 | -0.74% | 140.9만 |
|---|
| 2026.04.22 | ₩34,390 | ₩34,564 | ₩34,096 | ₩34,123 | -0.78% | 148.7만 |
|---|
| 2026.04.21 | ₩34,150 | ₩34,658 | ₩33,922 | ₩34,110 | -0.12% | 161.5만 |
|---|
| 2026.04.20 | ₩33,521 | ₩33,856 | ₩33,521 | ₩33,802 | +0.84% | 66.2만 |
|---|
| 2026.04.17 | ₩33,588 | ₩33,882 | ₩33,094 | ₩33,548 | -0.12% | 116.7만 |
|---|
| 2026.04.16 | ₩33,856 | ₩34,257 | ₩33,508 | ₩33,815 | -0.12% | 255.5만 |
|---|
| 2026.04.15 | ₩33,909 | ₩34,216 | ₩33,481 | ₩33,521 | -1.14% | 181.6만 |
|---|
| 2026.04.14 | ₩33,415 | ₩33,508 | ₩33,161 | ₩33,334 | -0.24% | 95.8만 |
|---|
| 2026.04.13 | ₩33,348 | ₩33,628 | ₩33,294 | ₩33,548 | +0.60% | 96.7만 |
|---|
| 2026.04.10 | ₩33,107 | ₩33,428 | ₩33,040 | ₩33,094 | -0.04% | 88.6만 |
|---|
| 2026.04.09 | ₩32,773 | ₩33,087 | ₩32,639 | ₩32,706 | -0.20% | 121.5만 |
|---|
| 2026.04.08 | ₩31,597 | ₩32,840 | ₩30,902 | ₩32,826 | +3.89% | 135.5만 |
|---|
| 2026.04.07 | ₩33,281 | ₩33,294 | ₩32,813 | ₩33,161 | -0.36% | 98만 |
|---|
| 2026.04.06 | ₩33,241 | ₩33,642 | ₩33,187 | ₩33,348 | +0.32% | 97.2만 |
|---|
| 2026.04.02 | ₩33,040 | ₩33,415 | ₩32,479 | ₩33,348 | +0.93% | 74.3만 |
|---|
| 2026.04.01 | ₩33,321 | ₩33,348 | ₩32,940 | ₩33,147 | -0.52% | 100.6만 |
|---|
| 2026.03.31 | ₩32,332 | ₩33,729 | ₩32,002 | ₩33,642 | +4.05% | 258.8만 |
|---|
| 2026.03.30 | ₩32,399 | ₩32,760 | ₩32,332 | ₩32,492 | +0.29% | 126.8만 |
|---|
| 2026.03.27 | ₩32,024 | ₩32,439 | ₩32,024 | ₩32,158 | +0.42% | 118.8만 |
|---|
| 2026.03.26 | ₩32,479 | ₩32,486 | ₩32,011 | ₩32,105 | -1.15% | 123.8만 |
|---|
| 2026.03.25 | ₩33,415 | ₩33,415 | ₩32,305 | ₩32,506 | -2.72% | 297.4만 |
|---|
| 2026.03.24 | ₩33,415 | ₩33,956 | ₩33,211 | ₩33,775 | +1.08% | 216.1만 |
|---|
| 2026.03.23 | ₩32,853 | ₩33,361 | ₩32,613 | ₩33,321 | +1.42% | 216.1만 |
|---|
| 2026.03.20 | ₩33,668 | ₩33,882 | ₩32,546 | ₩32,693 | -2.90% | 253.1만 |
|---|
| 2026.03.19 | ₩32,486 | ₩33,829 | ₩31,877 | ₩33,775 | +3.97% | 284.8만 |
|---|
| 2026.03.18 | ₩33,247 | ₩35,018 | ₩33,247 | ₩34,096 | +2.55% | 444만 |
|---|
| 2026.03.17 | ₩31,383 | ₩32,011 | ₩31,069 | ₩31,717 | +1.06% | 173.3만 |
|---|
| 2026.03.16 | ₩32,292 | ₩32,292 | ₩31,677 | ₩31,797 | -1.53% | 148.1만 |
|---|
| 2026.03.13 | ₩32,238 | ₩32,532 | ₩32,091 | ₩32,131 | -0.33% | 177.5만 |
|---|
| 2026.03.12 | ₩31,316 | ₩31,717 | ₩31,236 | ₩31,396 | +0.26% | 94.7만 |
|---|
| 2026.03.11 | ₩31,583 | ₩31,761 | ₩31,303 | ₩31,543 | -0.13% | 136.6만 |
|---|
| 2026.03.10 | ₩30,969 | ₩31,650 | ₩30,969 | ₩31,182 | +0.69% | 205.9만 |
|---|
| 2026.03.09 | ₩30,314 | ₩30,848 | ₩30,173 | ₩30,755 | +1.46% | 112.6만 |
|---|
| 2026.03.06 | ₩30,527 | ₩30,875 | ₩30,340 | ₩30,474 | -0.18% | 110.3만 |
|---|
| 2026.03.05 | ₩30,474 | ₩30,668 | ₩29,913 | ₩29,953 | -1.71% | 159만 |
|---|
| 2026.03.04 | ₩31,530 | ₩31,530 | ₩30,441 | ₩30,501 | -3.26% | 150.1만 |
|---|
| 2026.03.03 | ₩31,089 | ₩31,436 | ₩30,634 | ₩31,223 | +0.43% | 211.9만 |
|---|
| 2026.03.02 | ₩32,051 | ₩32,118 | ₩31,811 | ₩32,024 | -0.08% | 159.4만 |
|---|
| 2026.02.27 | ₩32,733 | ₩32,987 | ₩32,586 | ₩32,586 | -0.45% | 150.3만 |
|---|
| 2026.02.26 | ₩31,944 | ₩32,332 | ₩31,543 | ₩32,265 | +1.00% | 474.8만 |
|---|
| 2026.02.25 | ₩33,174 | ₩33,615 | ₩32,773 | ₩33,080 | -0.28% | 275만 |
|---|
| 2026.02.24 | ₩33,321 | ₩33,742 | ₩32,973 | ₩33,735 | +1.24% | 259.8만 |
|---|
| 2026.02.23 | ₩33,789 | ₩33,969 | ₩33,368 | ₩33,762 | -0.08% | 210만 |
|---|
| 2026.02.20 | ₩33,481 | ₩33,976 | ₩33,415 | ₩33,802 | +0.96% | 258.3만 |
|---|
| 2026.02.19 | ₩33,829 | ₩34,110 | ₩33,749 | ₩34,016 | +0.55% | 146.2만 |
|---|
| 2026.02.18 | ₩33,668 | ₩33,976 | ₩33,642 | ₩33,842 | +0.52% | 196.2만 |
|---|
| 2026.02.17 | ₩32,987 | ₩33,735 | ₩32,973 | ₩33,642 | +1.99% | 173.8만 |
|---|
| 2026.02.13 | ₩32,265 | ₩33,254 | ₩32,265 | ₩32,960 | +2.15% | 238만 |
|---|
| 2026.02.12 | ₩32,933 | ₩33,261 | ₩32,312 | ₩32,693 | -0.73% | 284.8만 |
|---|
| 2026.02.11 | ₩32,867 | ₩33,448 | ₩32,867 | ₩33,267 | +1.22% | 275.5만 |
|---|
| 2026.02.10 | ₩32,425 | ₩32,960 | ₩32,372 | ₩32,639 | +0.66% | 251.3만 |
|---|
| 2026.02.09 | ₩32,065 | ₩32,519 | ₩32,065 | ₩32,252 | +0.58% | 121.8만 |
|---|
| 2026.02.06 | ₩31,811 | ₩32,258 | ₩31,630 | ₩32,198 | +1.22% | 175만 |
|---|
| 2026.02.05 | ₩31,276 | ₩31,817 | ₩31,089 | ₩31,583 | +0.98% | 309.9만 |
|---|
| 2026.02.04 | ₩30,274 | ₩31,009 | ₩30,046 | ₩30,461 | +0.62% | 839.7만 |
|---|
| 2026.02.03 | ₩29,659 | ₩30,233 | ₩29,619 | ₩30,086 | +1.44% | 175만 |
|---|
| 2026.02.02 | ₩29,071 | ₩29,605 | ₩28,990 | ₩29,579 | +1.75% | 191.1만 |
|---|
| 2026.01.30 | ₩29,538 | ₩29,859 | ₩29,311 | ₩29,311 | -0.77% | 173.4만 |
|---|
| 2026.01.29 | ₩29,418 | ₩29,926 | ₩29,418 | ₩29,726 | +1.04% | 259.5만 |
|---|
| 2026.01.28 | ₩29,378 | ₩29,752 | ₩29,211 | ₩29,365 | -0.05% | 184.3만 |
|---|
| 2026.01.27 | ₩28,670 | ₩29,144 | ₩28,670 | ₩28,977 | +1.07% | 257.1만 |
|---|
| 2026.01.26 | ₩28,977 | ₩29,084 | ₩28,643 | ₩28,870 | -0.37% | 184.5만 |
|---|
| 2026.01.23 | ₩29,405 | ₩29,645 | ₩28,830 | ₩29,298 | -0.36% | 266.2만 |
|---|
| 2026.01.22 | ₩29,445 | ₩29,859 | ₩29,338 | ₩29,832 | +1.32% | 201.1만 |
|---|
| 2026.01.21 | ₩30,153 | ₩30,153 | ₩29,712 | ₩29,993 | -0.53% | 123.6만 |
|---|
| 2026.01.20 | ₩29,685 | ₩29,866 | ₩29,378 | ₩29,605 | -0.27% | 134.1만 |
|---|
| 2026.01.16 | ₩29,899 | ₩30,033 | ₩29,365 | ₩29,832 | -0.22% | 181.2만 |
|---|
| 2026.01.15 | ₩30,086 | ₩30,334 | ₩29,859 | ₩30,127 | +0.13% | 234.7만 |
|---|
| 2026.01.14 | ₩29,378 | ₩30,327 | ₩29,284 | ₩30,073 | +2.37% | 326.9만 |
|---|
| 2026.01.13 | ₩29,191 | ₩29,458 | ₩29,131 | ₩29,244 | +0.18% | 202.6만 |
|---|
| 2026.01.12 | ₩29,111 | ₩29,391 | ₩29,071 | ₩29,218 | +0.37% | 233.8만 |
|---|
| 2026.01.09 | ₩29,365 | ₩29,754 | ₩28,937 | ₩29,004 | -1.23% | 236.4만 |
|---|
| 2026.01.08 | ₩28,750 | ₩29,171 | ₩28,670 | ₩29,031 | +0.98% | 275.4만 |
|---|
| 2026.01.07 | ₩28,950 | ₩28,950 | ₩28,509 | ₩28,509 | -1.52% | 119.9만 |
|---|
| 2026.01.06 | ₩29,204 | ₩29,518 | ₩29,127 | ₩29,191 | -0.05% | 133.1만 |
|---|
| 2026.01.05 | ₩28,589 | ₩29,204 | ₩28,589 | ₩29,017 | +1.50% | 137.5만 |
|---|
| 2026.01.02 | ₩28,429 | ₩28,736 | ₩28,429 | ₩28,683 | +0.89% | 89.7만 |
|---|
| 2025.12.31 | ₩28,028 | ₩28,148 | ₩27,874 | ₩27,921 | -0.38% | 288.9만 |
|---|
| 2025.12.30 | ₩28,389 | ₩28,483 | ₩28,206 | ₩28,215 | -0.61% | 126.6만 |
|---|
| 2025.12.29 | ₩28,295 | ₩28,422 | ₩28,108 | ₩28,269 | -0.09% | 119.4만 |
|---|
| 2025.12.26 | ₩28,416 | ₩28,516 | ₩28,349 | ₩28,442 | +0.09% | 153.8만 |
|---|
| 2025.12.24 | ₩28,429 | ₩28,636 | ₩28,322 | ₩28,429 | 0.00% | 96.5만 |
|---|
| 2025.12.23 | ₩28,429 | ₩28,730 | ₩28,364 | ₩28,670 | +0.85% | 245.8만 |
|---|
| 2025.12.22 | ₩28,456 | ₩28,456 | ₩27,908 | ₩28,442 | -0.05% | 339.6만 |
|---|
| 2025.12.19 | ₩28,616 | ₩28,897 | ₩28,429 | ₩28,429 | -0.65% | 178.7만 |
|---|
| 2025.12.18 | ₩28,309 | ₩28,944 | ₩28,309 | ₩28,616 | +1.09% | 230.1만 |
|---|
| 2025.12.17 | ₩28,041 | ₩28,335 | ₩27,734 | ₩28,282 | +0.86% | 320.6만 |
|---|
| 2025.12.16 | ₩27,734 | ₩28,162 | ₩27,707 | ₩28,135 | +1.45% | 201.8만 |
|---|
| 2025.12.15 | ₩27,961 | ₩28,175 | ₩27,881 | ₩28,135 | +0.62% | 149.7만 |
|---|
| 2025.12.12 | ₩28,937 | ₩28,977 | ₩28,442 | ₩28,656 | -0.97% | 316.6만 |
|---|
| 2025.12.11 | ₩28,041 | ₩28,329 | ₩27,761 | ₩28,108 | +0.24% | 212만 |
|---|
| 2025.12.10 | ₩28,095 | ₩28,095 | ₩27,681 | ₩27,894 | -0.71% | 145.6만 |
|---|
| 2025.12.09 | ₩28,028 | ₩28,045 | ₩27,828 | ₩27,921 | -0.38% | 96.4만 |
|---|
| 2025.12.08 | ₩28,563 | ₩28,563 | ₩27,894 | ₩28,135 | -1.50% | 237.7만 |
|---|
| 2025.12.05 | ₩29,031 | ₩29,244 | ₩28,924 | ₩28,977 | -0.18% | 237.6만 |
|---|
| 2025.12.04 | ₩28,068 | ₩28,302 | ₩27,861 | ₩28,082 | +0.05% | 167.8만 |
|---|
| 2025.12.03 | ₩27,574 | ₩27,758 | ₩27,366 | ₩27,600 | +0.10% | 108.7만 |
|---|
| 2025.12.02 | ₩27,507 | ₩27,734 | ₩27,146 | ₩27,467 | -0.15% | 167만 |
|---|
| 2025.12.01 | ₩27,747 | ₩27,928 | ₩27,587 | ₩27,801 | +0.19% | 144.4만 |
|---|
| 2025.11.28 | ₩27,400 | ₩27,747 | ₩27,360 | ₩27,600 | +0.73% | 124.9만 |
|---|
| 2025.11.26 | ₩27,387 | ₩27,961 | ₩27,387 | ₩27,894 | +1.85% | 190.3만 |
|---|
| 2025.11.25 | ₩26,438 | ₩27,620 | ₩26,438 | ₩27,453 | +3.84% | 323.1만 |
|---|
| 2025.11.24 | ₩25,863 | ₩26,337 | ₩25,702 | ₩26,291 | +1.65% | 242.5만 |
|---|
| 2025.11.21 | ₩25,235 | ₩25,863 | ₩25,235 | ₩25,689 | +1.80% | 171.2만 |
|---|
| 2025.11.20 | ₩26,291 | ₩26,371 | ₩25,301 | ₩25,328 | -3.66% | 185.2만 |
|---|
| 2025.11.19 | ₩25,235 | ₩25,455 | ₩25,154 | ₩25,355 | +0.48% | 126만 |
|---|
| 2025.11.18 | ₩24,900 | ₩25,502 | ₩24,900 | ₩25,301 | +1.61% | 125.2만 |
|---|
| 2025.11.17 | ₩24,994 | ₩25,388 | ₩24,927 | ₩25,208 | +0.86% | 141.9만 |
|---|
| 2025.11.14 | ₩25,048 | ₩25,569 | ₩25,048 | ₩25,315 | +1.07% | 142.9만 |
|---|
| 2025.11.13 | ₩25,756 | ₩25,930 | ₩25,382 | ₩25,408 | -1.35% | 72.1만 |
|---|
| 2025.11.12 | ₩25,783 | ₩25,930 | ₩25,582 | ₩25,876 | +0.36% | 86만 |
|---|
| 2025.11.11 | ₩25,462 | ₩25,649 | ₩25,368 | ₩25,582 | +0.47% | 143.1만 |
|---|
| 2025.11.10 | ₩25,515 | ₩25,689 | ₩25,275 | ₩25,288 | -0.89% | 130.3만 |
|---|
| 2025.11.07 | ₩24,540 | ₩25,215 | ₩24,473 | ₩25,181 | +2.61% | 202.4만 |
|---|
| 2025.11.06 | ₩25,288 | ₩25,616 | ₩25,221 | ₩25,261 | -0.11% | 117.9만 |
|---|
| 2025.11.05 | ₩24,967 | ₩25,395 | ₩24,947 | ₩25,248 | +1.12% | 165.4만 |
|---|
| 2025.11.04 | ₩24,834 | ₩25,148 | ₩24,747 | ₩25,007 | +0.70% | 155.2만 |
|---|
| 2025.11.03 | ₩24,967 | ₩25,315 | ₩24,961 | ₩25,154 | +0.75% | 166.1만 |
|---|
| 2025.10.31 | ₩24,606 | ₩24,907 | ₩24,299 | ₩24,847 | +0.98% | 205.2만 |
|---|
| 2025.10.30 | ₩24,700 | ₩25,195 | ₩24,326 | ₩25,048 | +1.41% | 192.2만 |
|---|
| 2025.10.29 | ₩25,823 | ₩25,903 | ₩25,435 | ₩25,489 | -1.29% | 62.8만 |
|---|
| 2025.10.28 | ₩25,515 | ₩25,716 | ₩25,301 | ₩25,689 | +0.68% | 86.3만 |
|---|
| 2025.10.27 | ₩25,823 | ₩26,037 | ₩25,776 | ₩25,876 | +0.21% | 90.9만 |
|---|
| 2025.10.24 | ₩25,756 | ₩25,756 | ₩25,489 | ₩25,676 | -0.31% | 44.9만 |
|---|
| 2025.10.23 | ₩25,542 | ₩25,809 | ₩25,422 | ₩25,596 | +0.21% | 77.4만 |
|---|
| 2025.10.22 | ₩25,355 | ₩25,462 | ₩25,181 | ₩25,368 | +0.05% | 115.4만 |
|---|
| 2025.10.21 | ₩25,529 | ₩25,756 | ₩25,195 | ₩25,408 | -0.47% | 146만 |
|---|
| 2025.10.20 | ₩25,676 | ₩25,743 | ₩25,455 | ₩25,529 | -0.57% | 90.3만 |
|---|
| 2025.10.17 | ₩25,101 | ₩25,408 | ₩24,753 | ₩25,368 | +1.06% | 159.3만 |
|---|
| 2025.10.16 | ₩25,235 | ₩25,495 | ₩25,074 | ₩25,368 | +0.53% | 138.6만 |
|---|
| 2025.10.15 | ₩25,181 | ₩25,428 | ₩24,941 | ₩25,382 | +0.80% | 158.7만 |
|---|
| 2025.10.14 | ₩24,393 | ₩25,027 | ₩24,205 | ₩24,887 | +2.03% | 166.1만 |
|---|
| 2025.10.13 | ₩25,128 | ₩25,368 | ₩24,700 | ₩24,727 | -1.60% | 186.1만 |
|---|
| 2025.10.10 | ₩25,609 | ₩25,702 | ₩24,680 | ₩24,794 | -3.18% | 261.4만 |
|---|
