시장 데이터를 불러오는 중
전체 종목
짐머 바이오멧 홀딩스 과거 주가
Zimmer Biomet Holdings, Inc. Common Stock · ZBH · NYSE
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zimmer Biomet Holdings, Inc. Common Stock · ZBH · NYSE
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩119,168 | ₩120,883 | ₩118,458 | ₩119,449 | +0.24% | 160.4만 |
| 2026.10.08 | ₩118,404 | ₩119,356 | ₩116,997 | ₩119,101 | +0.59% | 250.8만 |
| 2026.10.07 | ₩119,409 | ₩120,615 | ₩118,351 | ₩118,578 | -0.70% | 199.1만 |
| 2026.10.06 | ₩122,491 | ₩123,215 | ₩119,999 | ₩120,173 | -1.89% | 167.8만 |
| 2026.10.05 | ₩119,289 | ₩123,322 | ₩118,230 | ₩122,706 | +2.86% | 229.3만 |
| 2026.10.02 | ₩118,096 | ₩119,007 | ₩116,729 | ₩118,310 | +0.18% | 198.5만 |
| 2026.10.01 | ₩118,833 | ₩119,664 | ₩117,305 | ₩118,002 | -0.70% | 229.8만 |
| 2026.09.30 | ₩121,701 | ₩121,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,034 |
| -2.19% |
| 258.1만 |
| 2026.09.29 | ₩121,888 | ₩122,732 | ₩121,406 | ₩122,397 | +0.42% | 146.2만 |
|---|
| 2026.09.28 | ₩121,620 | ₩123,067 | ₩120,722 | ₩122,773 | +0.95% | 162.8만 |
|---|
| 2026.09.25 | ₩119,838 | ₩123,067 | ₩119,583 | ₩121,995 | +1.80% | 178.8만 |
|---|
| 2026.09.24 | ₩122,518 | ₩123,965 | ₩119,289 | ₩120,186 | -1.90% | 264.6만 |
|---|
| 2026.09.23 | ₩124,086 | ₩124,957 | ₩120,428 | ₩121,781 | -1.86% | 297.4만 |
|---|
| 2026.09.22 | ₩127,878 | ₩127,932 | ₩125,104 | ₩125,935 | -1.52% | 170.6만 |
|---|
| 2026.09.21 | ₩127,731 | ₩128,186 | ₩125,479 | ₩126,391 | -1.05% | 160만 |
|---|
| 2026.09.18 | ₩126,015 | ₩128,870 | ₩125,587 | ₩127,784 | +1.40% | 394.6만 |
|---|
| 2026.09.17 | ₩129,580 | ₩130,237 | ₩126,230 | ₩126,297 | -2.53% | 220.4만 |
|---|
| 2026.09.16 | ₩130,987 | ₩131,871 | ₩129,165 | ₩129,687 | -0.99% | 189.1만 |
|---|
| 2026.09.15 | ₩129,232 | ₩132,903 | ₩128,468 | ₩131,871 | +2.04% | 361.6만 |
|---|
| 2026.09.14 | ₩127,637 | ₩129,955 | ₩126,886 | ₩129,366 | +1.35% | 203.3만 |
|---|
| 2026.09.11 | ₩124,555 | ₩125,479 | ₩122,933 | ₩125,278 | +0.58% | 187.6만 |
|---|
| 2026.09.10 | ₩126,015 | ₩126,029 | ₩122,545 | ₩123,871 | -1.70% | 136.6만 |
|---|
| 2026.09.09 | ₩124,649 | ₩128,280 | ₩124,019 | ₩126,779 | +1.71% | 206.7만 |
|---|
| 2026.09.08 | ₩130,049 | ₩130,290 | ₩123,108 | ₩126,257 | -2.92% | 313.2만 |
|---|
| 2026.09.04 | ₩131,014 | ₩132,354 | ₩129,768 | ₩131,416 | +0.31% | 132.5만 |
|---|
| 2026.09.03 | ₩134,082 | ₩136,427 | ₩131,523 | ₩132,555 | -1.14% | 127.6만 |
|---|
| 2026.09.02 | ₩133,091 | ₩136,293 | ₩132,675 | ₩133,332 | +0.18% | 139.2만 |
|---|
| 2026.09.01 | ₩135,999 | ₩137,834 | ₩132,716 | ₩133,198 | -2.06% | 139.3만 |
|---|
| 2026.08.31 | ₩134,270 | ₩134,404 | ₩133,372 | ₩134,056 | -0.16% | 130.4만 |
|---|
| 2026.08.28 | ₩133,479 | ₩135,771 | ₩132,997 | ₩135,221 | +1.31% | 119.1만 |
|---|
| 2026.08.27 | ₩133,908 | ₩135,717 | ₩132,943 | ₩133,305 | -0.45% | 135.2만 |
|---|
| 2026.08.26 | ₩133,359 | ₩136,655 | ₩132,930 | ₩135,851 | +1.87% | 135.3만 |
|---|
| 2026.08.25 | ₩134,190 | ₩135,168 | ₩133,037 | ₩134,324 | +0.10% | 127.2만 |
|---|
| 2026.08.24 | ₩135,771 | ₩136,843 | ₩134,927 | ₩135,315 | -0.34% | 150만 |
|---|
| 2026.08.21 | ₩132,220 | ₩135,543 | ₩132,220 | ₩135,315 | +2.34% | 116만 |
|---|
| 2026.08.20 | ₩134,015 | ₩136,186 | ₩132,622 | ₩132,622 | -1.04% | 133.4만 |
|---|
| 2026.08.19 | ₩132,287 | ₩136,615 | ₩131,443 | ₩134,994 | +2.05% | 150.2만 |
|---|
| 2026.08.18 | ₩133,439 | ₩134,511 | ₩131,684 | ₩132,863 | -0.43% | 120.7만 |
|---|
| 2026.08.17 | ₩133,707 | ₩134,203 | ₩131,148 | ₩131,590 | -1.58% | 175.1만 |
|---|
| 2026.08.14 | ₩133,453 | ₩135,556 | ₩132,622 | ₩134,873 | +1.06% | 215.3만 |
|---|
| 2026.08.13 | ₩131,885 | ₩134,082 | ₩130,813 | ₩133,426 | +1.17% | 261.9만 |
|---|
| 2026.08.12 | ₩128,227 | ₩131,242 | ₩126,337 | ₩131,175 | +2.30% | 273.4만 |
|---|
| 2026.08.11 | ₩130,143 | ₩131,469 | ₩128,964 | ₩130,290 | +0.11% | 272.7만 |
|---|
| 2026.08.10 | ₩129,526 | ₩131,121 | ₩127,918 | ₩131,027 | +1.16% | 327.9만 |
|---|
| 2026.08.07 | ₩129,419 | ₩129,835 | ₩127,141 | ₩129,379 | -0.03% | 218.7만 |
|---|
| 2026.08.06 | ₩132,394 | ₩133,881 | ₩128,200 | ₩130,237 | -1.63% | 299.8만 |
|---|
| 2026.08.05 | ₩135,342 | ₩136,414 | ₩129,687 | ₩131,536 | -2.81% | 548.1만 |
|---|
| 2026.08.04 | ₩127,959 | ₩129,232 | ₩126,994 | ₩128,387 | +0.34% | 354.7만 |
|---|
| 2026.08.03 | ₩128,066 | ₩130,009 | ₩127,932 | ₩129,955 | +1.48% | 224.7만 |
|---|
| 2026.07.31 | ₩124,675 | ₩126,337 | ₩122,036 | ₩125,868 | +0.96% | 277.3만 |
|---|
| 2026.07.30 | ₩128,870 | ₩129,285 | ₩125,278 | ₩127,248 | -1.26% | 217.8만 |
|---|
| 2026.07.29 | ₩128,320 | ₩130,505 | ₩127,342 | ₩130,183 | +1.45% | 361.6만 |
|---|
| 2026.07.28 | ₩127,154 | ₩130,786 | ₩126,042 | ₩128,307 | +0.91% | 373.7만 |
|---|
| 2026.07.27 | ₩122,330 | ₩125,010 | ₩121,781 | ₩123,376 | +0.85% | 156.8만 |
|---|
| 2026.07.24 | ₩121,969 | ₩123,791 | ₩121,178 | ₩122,411 | +0.36% | 125.2만 |
|---|
| 2026.07.23 | ₩118,712 | ₩120,964 | ₩118,257 | ₩120,133 | +1.20% | 160.7만 |
|---|
| 2026.07.22 | ₩120,387 | ₩120,495 | ₩117,748 | ₩118,833 | -1.29% | 117.9만 |
|---|
| 2026.07.21 | ₩119,624 | ₩120,602 | ₩118,257 | ₩119,155 | -0.39% | 198.6만 |
|---|
| 2026.07.20 | ₩122,357 | ₩122,679 | ₩118,940 | ₩120,227 | -1.74% | 215.1만 |
|---|
| 2026.07.17 | ₩125,211 | ₩125,573 | ₩121,861 | ₩122,103 | -2.48% | 263.2만 |
|---|
| 2026.07.16 | ₩122,598 | ₩126,069 | ₩122,129 | ₩125,627 | +2.47% | 286.7만 |
|---|
| 2026.07.15 | ₩119,932 | ₩124,086 | ₩119,932 | ₩120,789 | +0.72% | 249.5만 |
|---|
| 2026.07.14 | ₩122,893 | ₩122,893 | ₩118,712 | ₩121,982 | -0.74% | 321.4만 |
|---|
| 2026.07.13 | ₩122,866 | ₩127,945 | ₩122,277 | ₩126,069 | +2.61% | 272.5만 |
|---|
| 2026.07.10 | ₩120,186 | ₩123,201 | ₩120,052 | ₩122,397 | +1.84% | 154.3만 |
|---|
| 2026.07.09 | ₩116,756 | ₩120,213 | ₩115,684 | ₩119,570 | +2.41% | 181만 |
|---|
| 2026.07.08 | ₩118,873 | ₩118,967 | ₩117,252 | ₩117,332 | -1.30% | 161.6만 |
|---|
| 2026.07.07 | ₩121,258 | ₩123,067 | ₩119,610 | ₩119,811 | -1.19% | 165.4만 |
|---|
| 2026.07.06 | ₩117,212 | ₩121,607 | ₩116,327 | ₩120,280 | +2.62% | 247.3만 |
|---|
| 2026.07.02 | ₩114,947 | ₩117,466 | ₩112,990 | ₩117,212 | +1.97% | 228.9만 |
|---|
| 2026.07.01 | ₩116,180 | ₩116,850 | ₩112,655 | ₩112,789 | -2.92% | 348.5만 |
|---|
| 2026.06.30 | ₩120,026 | ₩120,026 | ₩112,186 | ₩115,362 | -3.89% | 414.2만 |
|---|
| 2026.06.29 | ₩124,166 | ₩124,461 | ₩122,076 | ₩122,263 | -1.53% | 190.8만 |
|---|
| 2026.06.26 | ₩122,491 | ₩125,077 | ₩121,915 | ₩124,756 | +1.85% | 228.2만 |
|---|
| 2026.06.25 | ₩121,835 | ₩124,300 | ₩121,352 | ₩121,888 | +0.04% | 166.2만 |
|---|
| 2026.06.24 | ₩117,949 | ₩121,392 | ₩117,949 | ₩121,352 | +2.89% | 207.6만 |
|---|
| 2026.06.23 | ₩117,721 | ₩118,967 | ₩116,957 | ₩117,346 | -0.32% | 179만 |
|---|
| 2026.06.22 | ₩118,377 | ₩118,954 | ₩116,649 | ₩116,702 | -1.41% | 252만 |
|---|
| 2026.06.18 | ₩117,721 | ₩119,007 | ₩117,011 | ₩117,882 | +0.14% | 463.5만 |
|---|
| 2026.06.17 | ₩118,659 | ₩119,758 | ₩116,032 | ₩116,796 | -1.57% | 184.6만 |
|---|
| 2026.06.16 | ₩118,913 | ₩120,227 | ₩118,525 | ₩119,704 | +0.66% | 265.8만 |
|---|
| 2026.06.15 | ₩118,820 | ₩120,200 | ₩117,305 | ₩118,270 | -0.46% | 153.6만 |
|---|
| 2026.06.12 | ₩116,796 | ₩118,967 | ₩116,475 | ₩118,686 | +1.62% | 178.5만 |
|---|
| 2026.06.11 | ₩117,265 | ₩118,498 | ₩115,255 | ₩116,769 | -0.42% | 199.6만 |
|---|
| 2026.06.10 | ₩120,334 | ₩121,272 | ₩118,069 | ₩118,150 | -1.82% | 239.4만 |
|---|
| 2026.06.09 | ₩117,547 | ₩120,307 | ₩116,917 | ₩120,106 | +2.18% | 187만 |
|---|
| 2026.06.08 | ₩117,118 | ₩118,391 | ₩116,233 | ₩116,944 | -0.15% | 164.6만 |
|---|
| 2026.06.05 | ₩117,386 | ₩118,967 | ₩115,952 | ₩117,024 | -0.31% | 196.4만 |
|---|
| 2026.06.04 | ₩115,912 | ₩118,418 | ₩115,416 | ₩116,166 | +0.22% | 162.3만 |
|---|
| 2026.06.03 | ₩112,079 | ₩114,706 | ₩111,905 | ₩113,875 | +1.60% | 194.8만 |
|---|
| 2026.06.02 | ₩110,954 | ₩113,607 | ₩110,109 | ₩112,227 | +1.15% | 260.2만 |
|---|
| 2026.06.01 | ₩110,471 | ₩112,093 | ₩109,372 | ₩111,141 | +0.61% | 270.4만 |
|---|
| 2026.05.29 | ₩110,109 | ₩111,490 | ₩109,319 | ₩110,324 | +0.19% | 321.7만 |
|---|
| 2026.05.28 | ₩110,190 | ₩111,583 | ₩109,466 | ₩110,980 | +0.72% | 231.3만 |
|---|
| 2026.05.27 | ₩113,660 | ₩114,813 | ₩109,587 | ₩110,632 | -2.66% | 166.7만 |
|---|
| 2026.05.26 | ₩114,277 | ₩114,679 | ₩112,776 | ₩113,111 | -1.02% | 207.3만 |
|---|
| 2026.05.22 | ₩114,398 | ₩116,153 | ₩113,473 | ₩114,572 | +0.15% | 181만 |
|---|
| 2026.05.21 | ₩113,406 | ₩114,759 | ₩112,039 | ₩114,317 | +0.80% | 189.5만 |
|---|
| 2026.05.20 | ₩115,992 | ₩116,877 | ₩113,714 | ₩114,411 | -1.36% | 256.9만 |
|---|
| 2026.05.19 | ₩114,237 | ₩116,341 | ₩112,763 | ₩115,349 | +0.97% | 291.8만 |
|---|
| 2026.05.18 | ₩112,883 | ₩115,604 | ₩112,763 | ₩114,089 | +1.07% | 230.3만 |
|---|
| 2026.05.15 | ₩111,235 | ₩112,883 | ₩111,021 | ₩112,160 | +0.83% | 257.9만 |
|---|
| 2026.05.14 | ₩111,168 | ₩111,851 | ₩109,949 | ₩110,753 | -0.37% | 217.1만 |
|---|
| 2026.05.13 | ₩110,230 | ₩114,170 | ₩109,533 | ₩110,846 | +0.56% | 223.9만 |
|---|
| 2026.05.12 | ₩108,542 | ₩112,374 | ₩107,617 | ₩111,717 | +2.93% | 243.7만 |
|---|
| 2026.05.11 | ₩110,297 | ₩110,418 | ₩106,022 | ₩106,639 | -3.32% | 223만 |
|---|
| 2026.05.08 | ₩112,307 | ₩112,548 | ₩109,935 | ₩110,324 | -1.77% | 207.7만 |
|---|
| 2026.05.07 | ₩111,744 | ₩112,655 | ₩110,793 | ₩111,717 | -0.02% | 217.8만 |
|---|
| 2026.05.06 | ₩112,186 | ₩113,232 | ₩110,632 | ₩110,994 | -1.06% | 237.9만 |
|---|
| 2026.05.05 | ₩111,329 | ₩112,133 | ₩110,069 | ₩111,235 | -0.08% | 160.7만 |
|---|
| 2026.05.04 | ₩110,552 | ₩112,682 | ₩110,552 | ₩110,779 | +0.21% | 200.4만 |
|---|
| 2026.05.01 | ₩110,900 | ₩112,575 | ₩110,096 | ₩111,088 | +0.17% | 272.4만 |
|---|
| 2026.04.30 | ₩108,099 | ₩111,021 | ₩108,099 | ₩110,458 | +2.18% | 417만 |
|---|
| 2026.04.29 | ₩109,922 | ₩110,793 | ₩106,974 | ₩107,295 | -2.39% | 524.3만 |
|---|
| 2026.04.28 | ₩117,386 | ₩118,779 | ₩109,011 | ₩110,954 | -5.48% | 982.4만 |
|---|
| 2026.04.27 | ₩122,317 | ₩125,667 | ₩122,263 | ₩124,072 | +1.44% | 250.4만 |
|---|
| 2026.04.24 | ₩123,389 | ₩123,912 | ₩120,146 | ₩122,290 | -0.89% | 276.2만 |
|---|
| 2026.04.23 | ₩124,756 | ₩125,319 | ₩122,505 | ₩123,871 | -0.71% | 184.4만 |
|---|
| 2026.04.22 | ₩124,876 | ₩126,900 | ₩123,952 | ₩124,675 | -0.16% | 152.7만 |
|---|
| 2026.04.21 | ₩128,066 | ₩128,495 | ₩124,072 | ₩124,206 | -3.01% | 184.2만 |
|---|
| 2026.04.20 | ₩126,511 | ₩128,977 | ₩125,922 | ₩127,945 | +1.13% | 155.2만 |
|---|
| 2026.04.17 | ₩126,967 | ₩129,392 | ₩126,766 | ₩127,007 | +0.03% | 156.7만 |
|---|
| 2026.04.16 | ₩126,551 | ₩127,275 | ₩125,520 | ₩127,007 | +0.36% | 136.3만 |
|---|
| 2026.04.15 | ₩129,031 | ₩129,540 | ₩125,841 | ₩126,230 | -2.17% | 216.8만 |
|---|
| 2026.04.14 | ₩127,811 | ₩131,067 | ₩127,422 | ₩129,339 | +1.20% | 265.3만 |
|---|
| 2026.04.13 | ₩123,992 | ₩127,878 | ₩123,603 | ₩127,758 | +3.04% | 178.4만 |
|---|
| 2026.04.10 | ₩125,654 | ₩126,216 | ₩124,126 | ₩124,783 | -0.69% | 176.9만 |
|---|
| 2026.04.09 | ₩124,126 | ₩125,654 | ₩122,478 | ₩124,662 | +0.43% | 171.2만 |
|---|
| 2026.04.08 | ₩124,407 | ₩125,118 | ₩122,907 | ₩124,635 | +0.18% | 212.9만 |
|---|
| 2026.04.07 | ₩121,928 | ₩123,885 | ₩121,165 | ₩122,478 | +0.45% | 174.4만 |
|---|
| 2026.04.06 | ₩121,325 | ₩122,598 | ₩121,031 | ₩121,942 | +0.51% | 127.6만 |
|---|
| 2026.04.02 | ₩120,990 | ₩123,081 | ₩120,508 | ₩121,794 | +0.66% | 216.5만 |
|---|
| 2026.04.01 | ₩121,299 | ₩122,156 | ₩120,843 | ₩121,982 | +0.56% | 249.8만 |
|---|
| 2026.03.31 | ₩119,409 | ₩121,325 | ₩117,399 | ₩121,165 | +1.47% | 190.4만 |
|---|
| 2026.03.30 | ₩119,758 | ₩119,838 | ₩118,069 | ₩118,753 | -0.84% | 195.9만 |
|---|
| 2026.03.27 | ₩119,516 | ₩119,516 | ₩117,413 | ₩118,686 | -0.70% | 227.4만 |
|---|
| 2026.03.26 | ₩117,145 | ₩120,079 | ₩116,796 | ₩119,463 | +1.98% | 158.3만 |
|---|
| 2026.03.25 | ₩116,461 | ₩117,855 | ₩115,443 | ₩117,439 | +0.84% | 173.8만 |
|---|
| 2026.03.24 | ₩116,568 | ₩117,587 | ₩115,014 | ₩115,671 | -0.77% | 157.2만 |
|---|
| 2026.03.23 | ₩118,900 | ₩118,967 | ₩117,198 | ₩117,654 | -1.05% | 178.3만 |
|---|
| 2026.03.20 | ₩119,918 | ₩120,897 | ₩117,051 | ₩117,748 | -1.81% | 275.1만 |
|---|
| 2026.03.19 | ₩118,753 | ₩121,620 | ₩118,753 | ₩120,387 | +1.38% | 181.2만 |
|---|
| 2026.03.18 | ₩122,424 | ₩123,000 | ₩119,262 | ₩119,369 | -2.50% | 215.7만 |
|---|
| 2026.03.17 | ₩125,627 | ₩126,994 | ₩122,344 | ₩123,979 | -1.31% | 207.8만 |
|---|
| 2026.03.16 | ₩125,359 | ₩127,637 | ₩125,010 | ₩125,024 | -0.27% | 195.6만 |
|---|
| 2026.03.13 | ₩125,091 | ₩125,627 | ₩123,737 | ₩124,890 | -0.16% | 181.8만 |
|---|
| 2026.03.12 | ₩125,962 | ₩127,717 | ₩123,764 | ₩124,072 | -1.50% | 318.5만 |
|---|
| 2026.03.11 | ₩122,974 | ₩126,176 | ₩121,098 | ₩125,600 | +2.14% | 308.8만 |
|---|
| 2026.03.10 | ₩123,938 | ₩125,493 | ₩122,598 | ₩122,880 | -0.85% | 196.9만 |
|---|
| 2026.03.09 | ₩124,635 | ₩125,908 | ₩121,017 | ₩124,997 | +0.29% | 212.5만 |
|---|
| 2026.03.06 | ₩124,635 | ₩126,163 | ₩121,835 | ₩126,109 | +1.18% | 207.8만 |
|---|
| 2026.03.05 | ₩126,565 | ₩127,610 | ₩124,501 | ₩125,225 | -1.06% | 188.1만 |
|---|
| 2026.03.04 | ₩131,282 | ₩131,282 | ₩127,825 | ₩128,307 | -2.27% | 176.5만 |
|---|
| 2026.03.03 | ₩131,268 | ₩132,166 | ₩128,990 | ₩131,282 | +0.01% | 163.7만 |
|---|
| 2026.03.02 | ₩130,451 | ₩133,627 | ₩129,808 | ₩133,319 | +2.20% | 239.4만 |
|---|
| 2026.02.27 | ₩134,632 | ₩135,757 | ₩131,724 | ₩131,912 | -2.02% | 282.8만 |
|---|
| 2026.02.26 | ₩134,109 | ₩135,999 | ₩133,814 | ₩135,329 | +0.91% | 139.1만 |
|---|
| 2026.02.25 | ₩134,002 | ₩134,712 | ₩131,965 | ₩133,801 | -0.15% | 145.2만 |
|---|
| 2026.02.24 | ₩133,680 | ₩135,422 | ₩133,185 | ₩133,828 | +0.11% | 149.9만 |
|---|
| 2026.02.23 | ₩132,247 | ₩133,439 | ₩131,496 | ₩133,278 | +0.78% | 153.2만 |
|---|
| 2026.02.20 | ₩132,233 | ₩133,600 | ₩130,692 | ₩132,327 | +0.07% | 178.6만 |
|---|
| 2026.02.19 | ₩131,657 | ₩133,426 | ₩130,853 | ₩132,997 | +1.02% | 262.2만 |
|---|
| 2026.02.18 | ₩129,808 | ₩132,086 | ₩129,124 | ₩131,657 | +1.42% | 243.8만 |
|---|
| 2026.02.17 | ₩129,352 | ₩131,067 | ₩129,057 | ₩130,183 | +0.64% | 261만 |
|---|
| 2026.02.13 | ₩127,382 | ₩129,982 | ₩127,382 | ₩129,245 | +1.46% | 195.6만 |
|---|
| 2026.02.12 | ₩128,039 | ₩130,277 | ₩126,712 | ₩127,543 | -0.39% | 298.4만 |
|---|
| 2026.02.11 | ₩121,768 | ₩128,173 | ₩120,897 | ₩128,119 | +5.22% | 365.3만 |
|---|
| 2026.02.10 | ₩126,163 | ₩127,878 | ₩122,290 | ₩122,478 | -2.92% | 415만 |
|---|
| 2026.02.09 | ₩119,128 | ₩120,682 | ₩117,078 | ₩120,240 | +0.93% | 425.7만 |
|---|
| 2026.02.06 | ₩118,150 | ₩120,722 | ₩117,935 | ₩120,481 | +1.97% | 151.2만 |
|---|
| 2026.02.05 | ₩118,163 | ₩120,602 | ₩117,198 | ₩118,900 | +0.62% | 367.9만 |
|---|
| 2026.02.04 | ₩116,287 | ₩120,521 | ₩116,287 | ₩118,042 | +1.51% | 225.1만 |
|---|
| 2026.02.03 | ₩115,242 | ₩117,587 | ₩114,920 | ₩115,483 | +0.21% | 120.3만 |
|---|
| 2026.02.02 | ₩116,166 | ₩117,734 | ₩115,269 | ₩115,537 | -0.54% | 183.6만 |
|---|
| 2026.01.30 | ₩115,644 | ₩116,716 | ₩114,076 | ₩116,676 | +0.89% | 182.6만 |
|---|
| 2026.01.29 | ₩114,532 | ₩115,416 | ₩113,352 | ₩115,269 | +0.64% | 213.7만 |
|---|
| 2026.01.28 | ₩114,438 | ₩115,684 | ₩113,781 | ₩114,853 | +0.36% | 174.7만 |
|---|
| 2026.01.27 | ₩117,908 | ₩118,002 | ₩114,478 | ₩115,228 | -2.27% | 218.9만 |
|---|
| 2026.01.26 | ₩116,260 | ₩117,225 | ₩115,590 | ₩117,011 | +0.65% | 155.5만 |
|---|
| 2026.01.23 | ₩117,761 | ₩117,761 | ₩115,336 | ₩116,046 | -1.46% | 179.7만 |
|---|
| 2026.01.22 | ₩115,979 | ₩118,726 | ₩115,724 | ₩117,305 | +1.14% | 216만 |
|---|
| 2026.01.21 | ₩116,649 | ₩119,262 | ₩115,362 | ₩115,979 | -0.57% | 268.9만 |
|---|
| 2026.01.20 | ₩115,939 | ₩116,944 | ₩115,014 | ₩116,314 | +0.32% | 194.9만 |
|---|
| 2026.01.16 | ₩118,605 | ₩119,637 | ₩116,997 | ₩116,997 | -1.36% | 268.1만 |
|---|
| 2026.01.15 | ₩119,664 | ₩120,950 | ₩118,377 | ₩118,927 | -0.62% | 309.1만 |
|---|
| 2026.01.14 | ₩117,734 | ₩120,267 | ₩114,920 | ₩119,583 | +1.57% | 397.7만 |
|---|
| 2026.01.13 | ₩122,505 | ₩125,453 | ₩116,984 | ₩118,377 | -3.37% | 414만 |
|---|
| 2026.01.12 | ₩124,354 | ₩124,528 | ₩121,620 | ₩122,545 | -1.45% | 164.5만 |
|---|
| 2026.01.09 | ₩124,608 | ₩125,855 | ₩123,791 | ₩124,421 | -0.15% | 236.2만 |
|---|
| 2026.01.08 | ₩123,201 | ₩127,222 | ₩122,987 | ₩126,069 | +2.33% | 163.6만 |
|---|
| 2026.01.07 | ₩126,900 | ₩127,637 | ₩123,161 | ₩124,180 | -2.14% | 227.8만 |
|---|
| 2026.01.06 | ₩123,081 | ₩127,731 | ₩122,974 | ₩126,967 | +3.16% | 190.8만 |
|---|
| 2026.01.05 | ₩120,964 | ₩124,729 | ₩120,079 | ₩124,153 | +2.64% | 199만 |
|---|
| 2026.01.02 | ₩120,562 | ₩121,942 | ₩119,932 | ₩120,629 | +0.06% | 138.3만 |
|---|
| 2025.12.31 | ₩121,419 | ₩121,714 | ₩120,361 | ₩120,495 | -0.76% | 101.4만 |
|---|
| 2025.12.30 | ₩120,843 | ₩121,835 | ₩120,441 | ₩121,660 | +0.68% | 93.5만 |
|---|
| 2025.12.29 | ₩121,902 | ₩122,505 | ₩120,803 | ₩121,312 | -0.48% | 92.5만 |
|---|
| 2025.12.26 | ₩120,803 | ₩121,982 | ₩120,414 | ₩121,634 | +0.69% | 96.8만 |
|---|
| 2025.12.24 | ₩119,878 | ₩120,910 | ₩119,650 | ₩120,910 | +0.86% | 62.3만 |
|---|
| 2025.12.23 | ₩119,932 | ₩120,454 | ₩119,047 | ₩119,838 | -0.08% | 133.8만 |
|---|
| 2025.12.22 | ₩119,007 | ₩120,454 | ₩119,007 | ₩120,334 | +1.11% | 140.7만 |
|---|
| 2025.12.19 | ₩120,950 | ₩121,339 | ₩118,592 | ₩119,436 | -1.25% | 489.6만 |
|---|
| 2025.12.18 | ₩123,000 | ₩124,381 | ₩120,950 | ₩121,138 | -1.51% | 214.7만 |
|---|
| 2025.12.17 | ₩121,339 | ₩124,273 | ₩121,285 | ₩122,692 | +1.12% | 217.3만 |
|---|
| 2025.12.16 | ₩123,295 | ₩123,644 | ₩121,218 | ₩121,821 | -1.20% | 206.5만 |
|---|
| 2025.12.15 | ₩123,041 | ₩124,742 | ₩122,009 | ₩123,858 | +0.66% | 243.3만 |
|---|
| 2025.12.12 | ₩124,086 | ₩124,836 | ₩121,366 | ₩122,732 | -1.09% | 273.4만 |
|---|
| 2025.12.11 | ₩124,622 | ₩125,761 | ₩122,545 | ₩123,885 | -0.59% | 313.3만 |
|---|
| 2025.12.10 | ₩123,523 | ₩125,252 | ₩122,692 | ₩124,742 | +0.99% | 218.5만 |
|---|
| 2025.12.09 | ₩124,689 | ₩125,761 | ₩123,603 | ₩123,644 | -0.84% | 166.7만 |
|---|
| 2025.12.08 | ₩125,922 | ₩126,364 | ₩122,558 | ₩124,287 | -1.30% | 307.9만 |
|---|
| 2025.12.05 | ₩125,305 | ₩126,980 | ₩124,930 | ₩126,337 | +0.82% | 230.6만 |
|---|
| 2025.12.04 | ₩124,287 | ₩124,957 | ₩123,469 | ₩124,836 | +0.44% | 217.8만 |
|---|
| 2025.12.03 | ₩126,498 | ₩127,650 | ₩124,448 | ₩124,756 | -1.38% | 198.5만 |
|---|
| 2025.12.02 | ₩128,441 | ₩128,722 | ₩125,828 | ₩126,149 | -1.78% | 153.6만 |
|---|
| 2025.12.01 | ₩130,062 | ₩131,041 | ₩126,793 | ₩126,980 | -2.37% | 259.4만 |
|---|
| 2025.11.28 | ₩130,438 | ₩131,778 | ₩130,384 | ₩130,679 | +0.18% | 89만 |
|---|
| 2025.11.26 | ₩129,406 | ₩131,014 | ₩128,870 | ₩130,719 | +1.01% | 173.5만 |
|---|
| 2025.11.25 | ₩126,109 | ₩130,223 | ₩126,109 | ₩130,076 | +3.15% | 185.6만 |
|---|
| 2025.11.24 | ₩124,863 | ₩125,962 | ₩123,992 | ₩125,319 | +0.36% | 277.9만 |
|---|
| 2025.11.21 | ₩119,905 | ₩124,608 | ₩119,744 | ₩123,523 | +3.02% | 255.2만 |
|---|
| 2025.11.20 | ₩119,811 | ₩121,285 | ₩119,128 | ₩119,356 | -0.38% | 173.9만 |
|---|
| 2025.11.19 | ₩119,503 | ₩120,776 | ₩118,592 | ₩119,865 | +0.30% | 199.8만 |
|---|
| 2025.11.18 | ₩119,114 | ₩120,937 | ₩118,578 | ₩119,369 | +0.21% | 193.7만 |
|---|
| 2025.11.17 | ₩120,320 | ₩121,057 | ₩118,699 | ₩118,779 | -1.28% | 244.1만 |
|---|
| 2025.11.14 | ₩121,821 | ₩122,317 | ₩119,490 | ₩120,481 | -1.10% | 222.6만 |
|---|
| 2025.11.13 | ₩119,918 | ₩122,049 | ₩119,918 | ₩121,366 | +1.21% | 185.9만 |
|---|
| 2025.11.12 | ₩119,248 | ₩120,830 | ₩118,243 | ₩120,642 | +1.17% | 161.6만 |
|---|
| 2025.11.11 | ₩119,423 | ₩120,267 | ₩117,171 | ₩118,592 | -0.70% | 201.8만 |
|---|
| 2025.11.10 | ₩117,868 | ₩119,195 | ₩115,925 | ₩118,900 | +0.88% | 307.4만 |
|---|
| 2025.11.07 | ₩119,262 | ₩120,816 | ₩117,158 | ₩118,592 | -0.56% | 262.8만 |
|---|
| 2025.11.06 | ₩115,336 | ₩119,155 | ₩114,344 | ₩118,605 | +2.83% | 448.3만 |
|---|
| 2025.11.05 | ₩121,486 | ₩125,881 | ₩115,027 | ₩117,319 | -3.43% | 920만 |
|---|
| 2025.11.04 | ₩134,015 | ₩138,960 | ₩133,278 | ₩138,263 | +3.17% | 378.1만 |
|---|
| 2025.11.03 | ₩133,868 | ₩134,726 | ₩131,175 | ₩133,841 | -0.02% | 172.5만 |
|---|
| 2025.10.31 | ₩132,193 | ₩136,508 | ₩131,322 | ₩134,752 | +1.94% | 212.5만 |
|---|
| 2025.10.30 | ₩132,890 | ₩133,989 | ₩132,314 | ₩133,412 | +0.39% | 141.6만 |
|---|
| 2025.10.29 | ₩134,900 | ₩135,369 | ₩132,850 | ₩133,613 | -0.95% | 101.9만 |
|---|
| 2025.10.28 | ₩138,223 | ₩138,223 | ₩135,288 | ₩135,530 | -1.95% | 95.7만 |
|---|
| 2025.10.27 | ₩138,223 | ₩138,705 | ₩137,392 | ₩138,183 | -0.03% | 99.4만 |
|---|
| 2025.10.24 | ₩138,973 | ₩139,563 | ₩137,258 | ₩138,062 | -0.66% | 111.8만 |
|---|
| 2025.10.23 | ₩138,250 | ₩138,920 | ₩136,427 | ₩138,236 | -0.01% | 112.7만 |
|---|
| 2025.10.22 | ₩138,679 | ₩143,221 | ₩138,384 | ₩139,335 | +0.47% | 221.5만 |
|---|
| 2025.10.21 | ₩137,767 | ₩138,183 | ₩136,856 | ₩137,607 | -0.12% | 80.1만 |
|---|
| 2025.10.20 | ₩137,124 | ₩139,067 | ₩136,937 | ₩137,674 | +0.40% | 163.6만 |
|---|
| 2025.10.17 | ₩133,761 | ₩136,816 | ₩132,742 | ₩136,575 | +2.10% | 115.9만 |
|---|
| 2025.10.16 | ₩133,359 | ₩134,752 | ₩132,984 | ₩133,895 | +0.40% | 100만 |
|---|
| 2025.10.15 | ₩131,295 | ₩135,195 | ₩131,295 | ₩133,171 | +1.43% | 231.3만 |
|---|
| 2025.10.14 | ₩126,779 | ₩132,314 | ₩126,779 | ₩131,818 | +3.97% | 135만 |
|---|
| 2025.10.13 | ₩127,181 | ₩129,084 | ₩125,975 | ₩127,422 | +0.19% | 148.5만 |
|---|
| 2025.10.10 | ₩130,773 | ₩130,853 | ₩126,819 | ₩126,913 | -2.95% | 125.7만 |
|---|