Comparing Back to the side-by-side chart ↗
ZIM Integrated Shipping Services Ltd (ZIM) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 29.75 | 29.81 | 29.11 | 29.21 | -1.12% | 1,005,600 |
| 2026-10-15 | 29.07 | 29.61 | 29.01 | 29.54 | -1.01% | 1,177,500 |
| 2026-10-14 | 30.37 | 30.45 | 29.51 | 29.84 | -1.94% | 1,141,600 |
| 2026-10-13 | 30.94 | 30.98 | 30.39 | 30.43 | -1.52% | 1,172,600 |
| 2026-10-12 | 30.05 | 30.98 | 29.93 | 30.90 | +3.03% | 1,831,400 |
| 2026-10-09 | 30.25 | 30.35 | 29.91 | 29.99 | -0.89% | 821,900 |
| 2026-10-08 | 30.02 | 30.34 | 29.97 | 30.26 | +0.90% | 1,070,000 |
| 2026-10-07 | 30.03 | 30.30 | 29.66 | 29.99 | +2.71% | 1,801,300 |
| 2026-10-06 | 29.02 | 29.38 | 28.90 | 29.20 | +0.93% | 1,547,600 |
| 2026-10-05 | 29.50 | 29.59 | 28.89 | 28.93 | -2.36% | 1,636,700 |
| 2026-10-02 | 29.66 | 30.03 | 29.51 | 29.63 | -0.40% | 1,214,200 |
| 2026-10-01 | 29.10 | 29.87 | 29.00 | 29.75 | +1.47% | 1,499,800 |
| 2026-09-30 | 29.13 | 29.79 | 29.13 | 29.32 | +1.98% | 1,698,800 |
| 2026-09-29 | 28.63 | 28.95 | 27.00 | 28.75 | +1.27% | 3,040,300 |
| 2026-09-28 | 30.00 | 30.16 | 27.54 | 28.39 | -2.74% | 4,962,600 |
| 2026-09-25 | 29.24 | 29.36 | 29.00 | 29.19 | -0.65% | 980,700 |
| 2026-09-24 | 30.42 | 30.55 | 29.33 | 29.38 | -2.36% | 1,818,500 |
| 2026-09-23 | 30.58 | 30.70 | 30.01 | 30.09 | -1.38% | 1,258,400 |
| 2026-09-22 | 30.37 | 30.96 | 29.96 | 30.51 | +0.16% | 1,745,900 |
| 2026-09-21 | 30.09 | 30.50 | 29.87 | 30.46 | +1.20% | 835,100 |
| 2026-09-18 | 30.36 | 30.36 | 29.85 | 30.10 | -0.86% | 1,872,800 |
| 2026-09-17 | 29.65 | 30.38 | 29.31 | 30.36 | +3.51% | 1,483,200 |
| 2026-09-16 | 29.57 | 29.57 | 29.20 | 29.33 | -0.81% | 741,500 |
| 2026-09-15 | 29.53 | 29.67 | 29.30 | 29.57 | -0.50% | 724,000 |
| 2026-09-14 | 29.85 | 29.99 | 29.42 | 29.72 | +0.51% | 967,900 |
| 2026-09-11 | 29.60 | 29.75 | 29.39 | 29.57 | +0.34% | 680,400 |
| 2026-09-10 | 29.64 | 29.65 | 28.85 | 29.47 | +0.31% | 1,246,000 |
| 2026-09-09 | 29.79 | 30.13 | 29.10 | 29.38 | -2.33% | 1,962,300 |
| 2026-09-08 | 30.19 | 30.40 | 29.41 | 30.08 | +5.25% | 4,419,400 |
| 2026-09-04 | 27.81 | 28.72 | 27.63 | 28.58 | +3.59% | 1,506,000 |
| 2026-09-03 | 28.03 | 28.04 | 27.57 | 27.59 | -1.53% | 694,700 |
| 2026-09-02 | 27.13 | 28.11 | 27.02 | 28.02 | +3.74% | 1,331,900 |
| 2026-09-01 | 27.36 | 27.57 | 26.85 | 27.01 | -1.42% | 923,100 |
| 2026-08-31 | 27.51 | 27.67 | 27.27 | 27.40 | -0.15% | 645,800 |
| 2026-08-28 | 28.15 | 28.15 | 27.28 | 27.44 | -1.72% | 870,900 |
| 2026-08-27 | 27.83 | 28.13 | 27.66 | 27.92 | +1.01% | 852,000 |
| 2026-08-26 | 27.92 | 27.94 | 27.45 | 27.64 | -1.57% | 1,040,500 |
| 2026-08-25 | 28.46 | 28.50 | 27.89 | 28.08 | -1.06% | 1,357,955 |
| 2026-08-24 | 28.44 | 29.04 | 28.22 | 28.38 | +0.46% | 1,704,826 |
| 2026-08-21 | 27.50 | 28.52 | 27.37 | 28.25 | +4.01% | 2,387,600 |
| 2026-08-20 | 27.45 | 27.45 | 26.90 | 27.16 | -0.91% | 1,967,200 |
| 2026-08-19 | 26.80 | 27.51 | 26.51 | 27.41 | -3.79% | 5,277,600 |
| 2026-08-18 | 29.13 | 29.56 | 28.21 | 28.49 | -1.11% | 3,455,300 |
| 2026-08-17 | 28.83 | 29.36 | 28.64 | 28.81 | +2.38% | 3,485,000 |
| 2026-08-14 | 27.25 | 28.29 | 27.13 | 28.14 | +4.92% | 3,933,600 |
| 2026-08-13 | 26.42 | 27.25 | 26.34 | 26.82 | +6.13% | 4,016,300 |
| 2026-08-12 | 24.65 | 25.34 | 24.60 | 25.27 | +3.02% | 974,000 |
| 2026-08-11 | 25.03 | 25.19 | 24.50 | 24.53 | -2.70% | 1,527,600 |
| 2026-08-10 | 26.16 | 26.22 | 25.07 | 25.21 | -6.28% | 2,574,500 |
| 2026-08-07 | 26.41 | 26.95 | 26.11 | 26.90 | +1.97% | 758,600 |
| 2026-08-06 | 26.91 | 27.10 | 26.27 | 26.38 | -0.75% | 1,280,500 |
| 2026-08-05 | 27.77 | 27.87 | 26.53 | 26.58 | -2.60% | 2,364,400 |
| 2026-08-04 | 26.35 | 27.40 | 25.94 | 27.29 | +4.68% | 3,410,400 |
| 2026-08-03 | 25.07 | 26.20 | 24.92 | 26.07 | +3.49% | 1,363,800 |
| 2026-07-31 | 24.72 | 25.25 | 24.57 | 25.19 | +1.86% | 850,900 |
| 2026-07-30 | 24.78 | 24.89 | 24.50 | 24.73 | +0.61% | 587,800 |
| 2026-07-29 | 24.12 | 24.91 | 24.06 | 24.58 | +2.29% | 1,025,500 |
| 2026-07-28 | 24.40 | 24.57 | 24.00 | 24.03 | -2.16% | 658,700 |
| 2026-07-27 | 24.87 | 24.87 | 24.45 | 24.56 | -1.37% | 657,200 |
| 2026-07-24 | 25.63 | 25.75 | 24.86 | 24.90 | -2.70% | 658,000 |
| 2026-07-23 | 25.00 | 25.61 | 24.94 | 25.59 | +2.32% | 800,900 |
| 2026-07-22 | 24.92 | 25.14 | 24.80 | 25.01 | +0.36% | 684,400 |
| 2026-07-21 | 24.53 | 24.95 | 24.21 | 24.92 | +2.51% | 766,171 |
| 2026-07-20 | 24.41 | 24.48 | 24.16 | 24.31 | +0.04% | 571,751 |
| 2026-07-17 | 24.50 | 24.50 | 24.02 | 24.30 | -0.86% | 661,500 |
| 2026-07-16 | 24.91 | 25.00 | 24.45 | 24.51 | -1.17% | 1,043,300 |
| 2026-07-15 | 24.56 | 25.04 | 24.48 | 24.80 | +1.64% | 1,151,200 |
| 2026-07-14 | 24.19 | 24.45 | 23.89 | 24.40 | +2.52% | 1,168,100 |
| 2026-07-13 | 23.99 | 24.00 | 23.53 | 23.80 | -0.71% | 835,500 |
| 2026-07-10 | 24.18 | 24.31 | 23.89 | 23.97 | -0.70% | 655,300 |
| 2026-07-09 | 24.60 | 24.61 | 24.03 | 24.14 | -1.87% | 969,400 |
| 2026-07-08 | 23.96 | 24.66 | 23.75 | 24.60 | +2.84% | 1,073,200 |
| 2026-07-07 | 24.17 | 24.35 | 23.83 | 23.92 | +0.89% | 1,490,700 |
| 2026-07-06 | 23.95 | 24.45 | 23.29 | 23.71 | -7.27% | 4,808,200 |
| 2026-07-02 | 25.63 | 25.79 | 25.30 | 25.57 | +1.35% | 724,600 |
| 2026-07-01 | 25.91 | 25.95 | 25.15 | 25.23 | -2.96% | 826,500 |
| 2026-06-30 | 26.00 | 26.07 | 25.70 | 26.00 | +0.35% | 1,026,700 |
| 2026-06-29 | 25.36 | 26.01 | 25.13 | 25.91 | +1.29% | 1,166,400 |
| 2026-06-26 | 25.42 | 25.71 | 25.05 | 25.58 | -0.85% | 711,400 |
| 2026-06-25 | 25.85 | 25.92 | 25.23 | 25.80 | +0.86% | 872,000 |
| 2026-06-24 | 25.43 | 25.65 | 25.09 | 25.58 | +0.59% | 975,200 |
| 2026-06-23 | 25.00 | 25.81 | 25.00 | 25.43 | +0.63% | 1,049,300 |
| 2026-06-22 | 24.34 | 25.35 | 24.34 | 25.27 | +3.82% | 1,531,500 |
| 2026-06-18 | 24.10 | 24.51 | 24.00 | 24.34 | +1.50% | 994,000 |
| 2026-06-17 | 24.40 | 24.72 | 23.96 | 23.98 | -1.96% | 962,100 |
| 2026-06-16 | 24.69 | 24.80 | 24.34 | 24.46 | -1.85% | 1,035,909 |
| 2026-06-15 | 25.75 | 25.93 | 24.90 | 24.92 | -4.99% | 1,735,949 |
| 2026-06-12 | 25.93 | 26.25 | 25.85 | 26.23 | +1.24% | 885,600 |
| 2026-06-11 | 25.50 | 25.98 | 25.46 | 25.91 | +2.29% | 1,170,000 |
| 2026-06-10 | 25.68 | 25.75 | 25.30 | 25.33 | -0.67% | 912,800 |
| 2026-06-09 | 25.70 | 25.79 | 25.19 | 25.50 | -0.23% | 980,900 |
| 2026-06-08 | 25.48 | 25.73 | 25.09 | 25.56 | +1.27% | 663,200 |
| 2026-06-05 | 25.44 | 26.16 | 24.89 | 25.24 | -0.83% | 1,211,300 |
| 2026-06-04 | 24.50 | 25.59 | 24.49 | 25.45 | +3.88% | 1,094,900 |
| 2026-06-03 | 25.10 | 25.27 | 24.42 | 24.50 | -2.82% | 739,800 |
| 2026-06-02 | 25.00 | 25.27 | 24.82 | 25.21 | +1.98% | 1,381,800 |
| 2026-06-01 | 23.49 | 24.84 | 23.46 | 24.72 | +5.24% | 1,552,600 |
| 2026-05-29 | 24.10 | 24.12 | 22.93 | 23.49 | -2.89% | 2,673,600 |
| 2026-05-28 | 25.00 | 25.01 | 24.11 | 24.19 | -3.78% | 1,403,600 |
| 2026-05-27 | 25.21 | 25.23 | 25.04 | 25.14 | -0.44% | 724,800 |
| 2026-05-26 | 25.26 | 25.36 | 25.12 | 25.25 | +0.04% | 792,500 |
| 2026-05-22 | 25.12 | 25.24 | 25.05 | 25.24 | +0.40% | 661,300 |
| 2026-05-21 | 25.10 | 25.32 | 25.08 | 25.14 | -0.08% | 665,700 |
| 2026-05-20 | 25.11 | 25.40 | 24.75 | 25.16 | -1.53% | 1,324,100 |
| 2026-05-19 | 25.74 | 25.75 | 25.50 | 25.55 | -0.35% | 779,900 |
| 2026-05-18 | 25.88 | 25.97 | 25.57 | 25.64 | +0.27% | 907,400 |
| 2026-05-15 | 25.67 | 25.80 | 25.44 | 25.57 | -0.43% | 645,600 |
| 2026-05-14 | 25.83 | 25.98 | 25.58 | 25.68 | -0.27% | 851,000 |
| 2026-05-13 | 25.85 | 26.05 | 25.70 | 25.75 | +0.00% | 1,075,200 |
| 2026-05-12 | 25.66 | 26.02 | 25.60 | 25.75 | -2.72% | 1,712,800 |
| 2026-05-11 | 26.61 | 26.84 | 26.41 | 26.47 | -0.53% | 786,200 |
| 2026-05-08 | 26.31 | 26.83 | 26.31 | 26.61 | +1.99% | 859,500 |
| 2026-05-07 | 27.81 | 27.81 | 26.09 | 26.09 | -6.29% | 2,108,400 |
| 2026-05-06 | 27.21 | 28.13 | 26.70 | 27.84 | -2.49% | 3,374,900 |
| 2026-05-05 | 25.92 | 29.30 | 25.55 | 28.55 | +9.51% | 8,479,600 |
| 2026-05-04 | 26.25 | 26.28 | 26.01 | 26.07 | -0.80% | 782,000 |
| 2026-05-01 | 26.92 | 26.99 | 26.28 | 26.28 | -0.61% | 1,045,900 |
| 2026-04-30 | 26.11 | 26.45 | 26.05 | 26.44 | +1.65% | 887,300 |
| 2026-04-29 | 26.05 | 26.07 | 25.70 | 26.01 | -0.15% | 933,200 |
| 2026-04-28 | 26.15 | 26.15 | 25.77 | 26.05 | -0.15% | 926,300 |
| 2026-04-27 | 25.99 | 26.15 | 25.99 | 26.09 | +0.62% | 929,700 |
| 2026-04-24 | 26.10 | 26.16 | 25.92 | 25.93 | -0.58% | 854,500 |
| 2026-04-23 | 26.45 | 26.52 | 25.95 | 26.08 | -1.25% | 988,900 |
| 2026-04-22 | 26.48 | 26.55 | 26.21 | 26.41 | +0.65% | 1,063,400 |
| 2026-04-21 | 26.58 | 26.79 | 26.16 | 26.24 | -1.20% | 1,067,283 |
| 2026-04-20 | 26.90 | 27.00 | 26.47 | 26.56 | -1.67% | 1,112,178 |
| 2026-04-17 | 26.88 | 27.27 | 26.87 | 27.01 | +0.22% | 1,275,700 |
| 2026-04-16 | 26.90 | 27.08 | 26.75 | 26.95 | +0.94% | 1,626,400 |
| 2026-04-15 | 26.50 | 26.74 | 26.45 | 26.70 | +1.17% | 1,042,900 |
| 2026-04-14 | 26.50 | 26.67 | 26.33 | 26.39 | -0.53% | 1,256,700 |
| 2026-04-13 | 26.30 | 26.53 | 26.24 | 26.53 | +0.53% | 918,300 |
| 2026-04-10 | 26.20 | 26.41 | 26.11 | 26.39 | -0.04% | 895,800 |
| 2026-04-09 | 26.46 | 26.69 | 26.23 | 26.40 | -0.19% | 1,032,400 |
| 2026-04-08 | 26.88 | 26.88 | 26.30 | 26.45 | +0.57% | 1,544,600 |
| 2026-04-07 | 26.26 | 26.38 | 26.06 | 26.30 | +0.00% | 1,264,200 |
| 2026-04-06 | 26.44 | 26.54 | 26.00 | 26.30 | +0.00% | 1,297,200 |
| 2026-04-02 | 25.79 | 26.54 | 25.77 | 26.30 | +1.35% | 1,415,100 |
| 2026-04-01 | 26.50 | 26.61 | 25.92 | 25.95 | -1.52% | 1,893,100 |
| 2026-03-31 | 26.03 | 26.49 | 26.02 | 26.35 | +1.82% | 1,522,100 |
| 2026-03-30 | 26.15 | 26.37 | 25.80 | 25.88 | -1.18% | 1,486,700 |
| 2026-03-27 | 26.12 | 26.28 | 25.94 | 26.19 | -0.23% | 1,620,600 |
| 2026-03-26 | 26.70 | 26.88 | 26.23 | 26.25 | -0.72% | 1,666,200 |
| 2026-03-25 | 26.43 | 26.49 | 26.12 | 26.44 | -0.08% | 1,304,300 |
| 2026-03-24 | 25.94 | 26.51 | 25.93 | 26.46 | +2.08% | 1,800,500 |
| 2026-03-23 | 26.16 | 26.42 | 25.90 | 25.92 | +0.15% | 1,906,100 |
| 2026-03-20 | 26.27 | 26.35 | 25.77 | 25.88 | -4.01% | 2,682,600 |
| 2026-03-19 | 26.76 | 27.47 | 26.76 | 26.96 | -0.66% | 2,506,100 |
| 2026-03-18 | 27.55 | 27.83 | 27.11 | 27.14 | -0.99% | 1,773,100 |
| 2026-03-17 | 26.71 | 27.44 | 26.60 | 27.41 | +2.58% | 1,754,300 |
| 2026-03-16 | 26.96 | 27.15 | 26.35 | 26.72 | -1.00% | 3,107,200 |
| 2026-03-13 | 27.48 | 27.65 | 26.92 | 26.99 | -0.77% | 1,724,500 |
| 2026-03-12 | 27.85 | 27.95 | 27.11 | 27.20 | -3.10% | 3,315,800 |
| 2026-03-11 | 28.50 | 28.70 | 27.95 | 28.07 | -2.94% | 2,600,000 |
| 2026-03-10 | 29.13 | 29.16 | 28.64 | 28.92 | -0.65% | 1,620,900 |
| 2026-03-09 | 27.36 | 29.13 | 27.33 | 29.11 | +4.67% | 2,825,700 |
| 2026-03-06 | 28.00 | 28.37 | 27.80 | 27.81 | -2.22% | 1,843,000 |
| 2026-03-05 | 28.60 | 28.76 | 28.14 | 28.44 | -1.42% | 1,626,800 |
| 2026-03-04 | 28.08 | 28.86 | 27.99 | 28.85 | +3.37% | 2,449,000 |
| 2026-03-03 | 28.45 | 28.52 | 27.61 | 27.91 | -3.19% | 3,294,100 |
| 2026-03-02 | 28.62 | 28.93 | 28.26 | 28.83 | +0.00% | 2,744,100 |
| 2026-02-27 | 28.88 | 28.98 | 28.68 | 28.83 | -0.10% | 2,273,700 |
| 2026-02-26 | 29.00 | 29.17 | 28.77 | 28.86 | -1.16% | 1,559,800 |
| 2026-02-25 | 29.08 | 29.25 | 28.71 | 29.20 | +0.41% | 2,100,600 |
| 2026-02-24 | 29.05 | 29.20 | 28.86 | 29.08 | +1.47% | 4,163,600 |
| 2026-02-23 | 28.88 | 29.00 | 28.43 | 28.66 | -2.08% | 3,781,100 |
| 2026-02-20 | 29.05 | 29.34 | 28.56 | 29.27 | +0.31% | 3,468,200 |
| 2026-02-19 | 28.79 | 29.18 | 28.38 | 29.18 | +0.52% | 5,194,200 |
| 2026-02-18 | 28.16 | 29.18 | 27.97 | 29.03 | +4.24% | 18,066,400 |
| 2026-02-17 | 29.97 | 29.97 | 27.58 | 27.85 | +25.45% | 39,624,500 |
| 2026-02-13 | 20.74 | 22.22 | 20.63 | 22.20 | +4.82% | 2,049,900 |
| 2026-02-12 | 21.78 | 21.85 | 20.58 | 21.18 | +0.19% | 2,009,300 |
| 2026-02-11 | 20.87 | 21.20 | 20.71 | 21.14 | +1.98% | 1,049,900 |
| 2026-02-10 | 21.12 | 21.38 | 20.58 | 20.73 | -2.31% | 2,150,000 |
| 2026-02-09 | 20.76 | 21.55 | 20.55 | 21.22 | +2.61% | 2,060,800 |
| 2026-02-06 | 20.34 | 20.83 | 20.18 | 20.68 | +1.72% | 2,269,700 |
| 2026-02-05 | 20.70 | 20.85 | 20.07 | 20.33 | -5.57% | 3,868,500 |
| 2026-02-04 | 21.65 | 22.02 | 21.14 | 21.53 | -1.06% | 1,879,500 |
| 2026-02-03 | 22.55 | 22.61 | 21.27 | 21.76 | -2.99% | 3,081,700 |
| 2026-02-02 | 21.95 | 22.44 | 21.38 | 22.43 | +1.82% | 2,922,100 |
| 2026-01-30 | 22.72 | 22.95 | 21.92 | 22.03 | -4.96% | 3,114,800 |
| 2026-01-29 | 23.45 | 23.64 | 22.65 | 23.18 | -0.26% | 2,324,200 |
| 2026-01-28 | 22.59 | 23.50 | 22.51 | 23.24 | +2.29% | 2,775,100 |
| 2026-01-27 | 23.24 | 23.41 | 22.61 | 22.72 | -1.05% | 3,029,800 |
| 2026-01-26 | 22.40 | 23.21 | 22.23 | 22.96 | +3.89% | 3,936,200 |
| 2026-01-23 | 22.19 | 23.00 | 22.09 | 22.10 | +0.18% | 2,047,600 |
| 2026-01-22 | 22.26 | 22.71 | 22.02 | 22.06 | -1.82% | 2,439,700 |
| 2026-01-21 | 21.53 | 22.72 | 21.53 | 22.47 | +4.37% | 3,714,800 |
| 2026-01-20 | 21.70 | 21.74 | 21.07 | 21.53 | +0.80% | 4,367,700 |
| 2026-01-16 | 22.28 | 22.48 | 21.23 | 21.36 | -5.90% | 3,658,600 |
| 2026-01-15 | 22.10 | 22.93 | 21.80 | 22.70 | -0.13% | 4,253,900 |
| 2026-01-14 | 21.93 | 22.84 | 21.75 | 22.73 | +5.38% | 3,889,000 |
| 2026-01-13 | 23.37 | 23.50 | 21.46 | 21.57 | -7.31% | 4,250,600 |
| 2026-01-12 | 22.32 | 24.46 | 22.32 | 23.27 | +3.88% | 6,136,400 |
| 2026-01-09 | 22.52 | 22.56 | 21.83 | 22.40 | -0.44% | 3,274,400 |
| 2026-01-08 | 22.35 | 22.64 | 22.35 | 22.50 | +0.67% | 2,091,000 |
| 2026-01-07 | 22.12 | 22.50 | 21.88 | 22.35 | +0.22% | 3,178,500 |
| 2026-01-06 | 20.91 | 22.45 | 20.90 | 22.30 | +6.60% | 6,071,800 |
| 2026-01-05 | 21.70 | 21.86 | 20.10 | 20.92 | -4.52% | 7,656,300 |
| 2026-01-02 | 21.67 | 22.20 | 21.34 | 21.91 | +3.20% | 4,149,400 |
| 2025-12-31 | 21.10 | 21.41 | 20.68 | 21.23 | +1.05% | 3,267,100 |
| 2025-12-30 | 21.19 | 21.34 | 20.98 | 21.01 | -0.94% | 2,771,700 |
| 2025-12-29 | 21.15 | 21.41 | 20.85 | 21.21 | -0.66% | 3,480,700 |
| 2025-12-26 | 21.17 | 21.51 | 20.70 | 21.35 | +1.33% | 2,969,600 |
| 2025-12-24 | 21.01 | 21.25 | 20.71 | 21.07 | +0.19% | 2,023,800 |
| 2025-12-23 | 21.29 | 22.14 | 20.72 | 21.03 | +5.78% | 9,646,100 |
| 2025-12-22 | 19.35 | 20.14 | 19.30 | 19.88 | +3.33% | 4,094,900 |
| 2025-12-19 | 19.48 | 19.55 | 19.00 | 19.24 | -0.05% | 3,063,100 |
| 2025-12-18 | 19.88 | 20.18 | 19.25 | 19.25 | -1.58% | 3,182,700 |
| 2025-12-17 | 20.55 | 20.85 | 19.42 | 19.56 | -2.30% | 4,888,000 |
| 2025-12-16 | 20.37 | 21.00 | 19.86 | 20.02 | -1.86% | 4,570,800 |
| 2025-12-15 | 19.59 | 20.41 | 19.42 | 20.40 | +8.74% | 6,216,200 |
| 2025-12-12 | 19.75 | 19.90 | 18.56 | 18.76 | -5.40% | 4,282,300 |
| 2025-12-11 | 19.86 | 19.98 | 19.52 | 19.83 | -0.05% | 2,635,800 |
| 2025-12-10 | 20.03 | 20.23 | 19.82 | 19.84 | -0.15% | 2,356,600 |
| 2025-12-09 | 20.10 | 20.43 | 19.82 | 19.87 | -1.05% | 3,670,100 |
| 2025-12-08 | 20.07 | 20.70 | 20.02 | 20.08 | +0.25% | 3,818,400 |
| 2025-12-05 | 20.58 | 20.60 | 19.82 | 20.03 | -1.81% | 4,873,000 |
| 2025-12-04 | 20.70 | 21.00 | 20.38 | 20.40 | +2.67% | 7,356,700 |
| 2025-12-03 | 19.44 | 19.93 | 18.91 | 19.87 | +1.38% | 3,992,000 |
| 2025-12-02 | 19.21 | 19.89 | 18.82 | 19.60 | +1.55% | 5,823,300 |
| 2025-12-01 | 19.94 | 20.23 | 19.02 | 19.30 | -5.44% | 5,574,900 |
| 2025-11-28 | 19.90 | 20.60 | 19.81 | 20.41 | +3.60% | 4,351,800 |
| 2025-11-26 | 19.65 | 20.30 | 19.48 | 19.70 | +0.97% | 9,756,000 |
| 2025-11-25 | 18.36 | 19.56 | 18.05 | 19.51 | +13.63% | 16,279,600 |
| 2025-11-24 | 17.00 | 17.39 | 17.00 | 17.17 | +1.60% | 4,948,500 |
| 2025-11-21 | 16.56 | 17.24 | 16.45 | 16.90 | +0.90% | 5,633,500 |
| 2025-11-20 | 16.52 | 17.59 | 16.26 | 16.75 | +0.00% | 7,661,000 |
| 2025-11-19 | 17.22 | 17.25 | 16.41 | 16.75 | -1.41% | 4,380,400 |
| 2025-11-18 | 16.54 | 17.01 | 16.13 | 16.99 | -0.12% | 4,798,100 |
| 2025-11-17 | 16.54 | 17.50 | 16.54 | 17.01 | +6.18% | 10,929,900 |
| 2025-11-14 | 15.79 | 16.30 | 15.30 | 16.02 | +0.06% | 4,509,500 |
| 2025-11-13 | 15.69 | 16.48 | 15.69 | 16.01 | +1.97% | 7,932,100 |
| 2025-11-12 | 15.52 | 15.76 | 15.51 | 15.70 | +1.88% | 4,558,400 |
| 2025-11-11 | 15.11 | 15.52 | 14.82 | 15.41 | +1.05% | 5,107,200 |
| 2025-11-10 | 15.20 | 15.43 | 14.93 | 15.25 | +3.53% | 5,468,300 |
| 2025-11-07 | 14.41 | 14.79 | 14.19 | 14.73 | +0.48% | 2,854,200 |
| 2025-11-06 | 15.07 | 15.46 | 14.63 | 14.66 | -2.98% | 4,221,800 |
| 2025-11-05 | 14.61 | 15.24 | 14.60 | 15.11 | +5.30% | 2,958,200 |
| 2025-11-04 | 15.00 | 15.06 | 14.28 | 14.35 | -6.33% | 4,150,900 |
| 2025-11-03 | 15.45 | 15.63 | 15.13 | 15.32 | -0.39% | 3,685,100 |
| 2025-10-31 | 14.64 | 15.50 | 14.55 | 15.38 | +4.41% | 4,065,800 |
| 2025-10-30 | 14.81 | 14.90 | 14.56 | 14.73 | -2.58% | 3,217,000 |
| 2025-10-29 | 15.08 | 15.32 | 15.02 | 15.12 | +1.96% | 4,868,300 |
| 2025-10-28 | 14.86 | 15.30 | 14.77 | 14.83 | +3.34% | 5,755,400 |
| 2025-10-27 | 13.94 | 14.55 | 13.94 | 14.35 | +4.59% | 5,654,600 |
| 2025-10-24 | 13.80 | 14.03 | 13.56 | 13.72 | -0.44% | 2,146,200 |
| 2025-10-23 | 14.05 | 14.14 | 13.70 | 13.78 | -1.15% | 3,137,500 |
| 2025-10-22 | 13.70 | 13.95 | 13.54 | 13.94 | +2.20% | 3,618,300 |
| 2025-10-21 | 13.43 | 13.74 | 13.41 | 13.64 | +1.56% | 2,627,800 |
| 2025-10-20 | 13.65 | 13.93 | 13.40 | 13.43 | -0.15% | 3,229,200 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+33.22%). 가장 약한 달: 3월 (-17.46%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
ZIM Integrated Shipping Services Ltd (ZIM)의 최근 종가는 얼마입니까?
2026-10-16 기준 29.21. Closelook 데이터 레이크의 일별 가격 기록 기준.
ZIM의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 30.98, 최저 13.19 (2026-10-16 기준).
ZIM Integrated Shipping Services Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 ZIM의 가장 강한 달은 11월(평균 +33.22%), 가장 약한 달은 3월(평균 -17.46%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.