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 | ₩118,715 | ₩120,424 | ₩118,008 | ₩118,996 | +0.24% | 160.4만 |
| 2026.10.08 | ₩117,954 | ₩118,902 | ₩116,553 | ₩118,649 | +0.59% | 250.8만 |
| 2026.10.07 | ₩118,956 | ₩120,157 | ₩117,901 | ₩118,128 | -0.70% | 199.1만 |
| 2026.10.06 | ₩122,026 | ₩122,747 | ₩119,543 | ₩119,717 | -1.89% | 167.8만 |
| 2026.10.05 | ₩118,835 | ₩122,854 | ₩117,781 | ₩122,240 | +2.86% | 229.3만 |
| 2026.10.02 | ₩117,647 | ₩118,555 | ₩116,286 | ₩117,861 | +0.18% | 198.5만 |
| 2026.10.01 | ₩118,382 | ₩119,209 | ₩116,860 | ₩117,554 | -0.70% | 229.8만 |
| 2026.09.30 | ₩121,238 | ₩121,305 | ₩118,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,582 |
| -2.19% |
| 258.1만 |
| 2026.09.29 | ₩121,425 | ₩122,266 | ₩120,945 | ₩121,933 | +0.42% | 146.2만 |
|---|
| 2026.09.28 | ₩121,158 | ₩122,600 | ₩120,264 | ₩122,306 | +0.95% | 162.8만 |
|---|
| 2026.09.25 | ₩119,383 | ₩122,600 | ₩119,129 | ₩121,532 | +1.80% | 178.8만 |
|---|
| 2026.09.24 | ₩122,053 | ₩123,494 | ₩118,835 | ₩119,730 | -1.90% | 264.6만 |
|---|
| 2026.09.23 | ₩123,615 | ₩124,482 | ₩119,970 | ₩121,318 | -1.86% | 297.4만 |
|---|
| 2026.09.22 | ₩127,392 | ₩127,446 | ₩124,629 | ₩125,457 | -1.52% | 170.6만 |
|---|
| 2026.09.21 | ₩127,246 | ₩127,699 | ₩125,003 | ₩125,911 | -1.05% | 160만 |
|---|
| 2026.09.18 | ₩125,537 | ₩128,380 | ₩125,110 | ₩127,299 | +1.40% | 394.6만 |
|---|
| 2026.09.17 | ₩129,088 | ₩129,742 | ₩125,750 | ₩125,817 | -2.53% | 220.4만 |
|---|
| 2026.09.16 | ₩130,489 | ₩131,370 | ₩128,674 | ₩129,195 | -0.99% | 189.1만 |
|---|
| 2026.09.15 | ₩128,741 | ₩132,398 | ₩127,980 | ₩131,370 | +2.04% | 361.6만 |
|---|
| 2026.09.14 | ₩127,152 | ₩129,462 | ₩126,405 | ₩128,874 | +1.35% | 203.3만 |
|---|
| 2026.09.11 | ₩124,082 | ₩125,003 | ₩122,466 | ₩124,803 | +0.58% | 187.6만 |
|---|
| 2026.09.10 | ₩125,537 | ₩125,550 | ₩122,079 | ₩123,401 | -1.70% | 136.6만 |
|---|
| 2026.09.09 | ₩124,175 | ₩127,793 | ₩123,548 | ₩126,298 | +1.71% | 206.7만 |
|---|
| 2026.09.08 | ₩129,555 | ₩129,795 | ₩122,640 | ₩125,777 | -2.92% | 313.2만 |
|---|
| 2026.09.04 | ₩130,516 | ₩131,851 | ₩129,275 | ₩130,917 | +0.31% | 132.5만 |
|---|
| 2026.09.03 | ₩133,573 | ₩135,909 | ₩131,023 | ₩132,051 | -1.14% | 127.6만 |
|---|
| 2026.09.02 | ₩132,585 | ₩135,776 | ₩132,171 | ₩132,826 | +0.18% | 139.2만 |
|---|
| 2026.09.01 | ₩135,482 | ₩137,311 | ₩132,211 | ₩132,692 | -2.06% | 139.3만 |
|---|
| 2026.08.31 | ₩133,760 | ₩133,893 | ₩132,866 | ₩133,546 | -0.16% | 130.4만 |
|---|
| 2026.08.28 | ₩132,972 | ₩135,255 | ₩132,492 | ₩134,708 | +1.31% | 119.1만 |
|---|
| 2026.08.27 | ₩133,400 | ₩135,202 | ₩132,438 | ₩132,799 | -0.45% | 135.2만 |
|---|
| 2026.08.26 | ₩132,852 | ₩136,136 | ₩132,425 | ₩135,335 | +1.87% | 135.3만 |
|---|
| 2026.08.25 | ₩133,680 | ₩134,654 | ₩132,532 | ₩133,813 | +0.10% | 127.2만 |
|---|
| 2026.08.24 | ₩135,255 | ₩136,323 | ₩134,414 | ₩134,801 | -0.34% | 150만 |
|---|
| 2026.08.21 | ₩131,718 | ₩135,028 | ₩131,718 | ₩134,801 | +2.34% | 116만 |
|---|
| 2026.08.20 | ₩133,506 | ₩135,669 | ₩132,118 | ₩132,118 | -1.04% | 133.4만 |
|---|
| 2026.08.19 | ₩131,784 | ₩136,096 | ₩130,943 | ₩134,481 | +2.05% | 150.2만 |
|---|
| 2026.08.18 | ₩132,932 | ₩134,000 | ₩131,184 | ₩132,358 | -0.43% | 120.7만 |
|---|
| 2026.08.17 | ₩133,199 | ₩133,693 | ₩130,650 | ₩131,090 | -1.58% | 175.1만 |
|---|
| 2026.08.14 | ₩132,946 | ₩135,042 | ₩132,118 | ₩134,361 | +1.06% | 215.3만 |
|---|
| 2026.08.13 | ₩131,384 | ₩133,573 | ₩130,316 | ₩132,919 | +1.17% | 261.9만 |
|---|
| 2026.08.12 | ₩127,739 | ₩130,743 | ₩125,857 | ₩130,676 | +2.30% | 273.4만 |
|---|
| 2026.08.11 | ₩129,648 | ₩130,970 | ₩128,474 | ₩129,795 | +0.11% | 272.7만 |
|---|
| 2026.08.10 | ₩129,034 | ₩130,623 | ₩127,432 | ₩130,529 | +1.16% | 327.9만 |
|---|
| 2026.08.07 | ₩128,928 | ₩129,341 | ₩126,658 | ₩128,887 | -0.03% | 218.7만 |
|---|
| 2026.08.06 | ₩131,891 | ₩133,373 | ₩127,713 | ₩129,742 | -1.63% | 299.8만 |
|---|
| 2026.08.05 | ₩134,828 | ₩135,896 | ₩129,195 | ₩131,037 | -2.81% | 548.1만 |
|---|
| 2026.08.04 | ₩127,472 | ₩128,741 | ₩126,511 | ₩127,900 | +0.34% | 354.7만 |
|---|
| 2026.08.03 | ₩127,579 | ₩129,515 | ₩127,446 | ₩129,462 | +1.48% | 224.7만 |
|---|
| 2026.07.31 | ₩124,202 | ₩125,857 | ₩121,572 | ₩125,390 | +0.96% | 277.3만 |
|---|
| 2026.07.30 | ₩128,380 | ₩128,794 | ₩124,803 | ₩126,765 | -1.26% | 217.8만 |
|---|
| 2026.07.29 | ₩127,833 | ₩130,009 | ₩126,858 | ₩129,688 | +1.45% | 361.6만 |
|---|
| 2026.07.28 | ₩126,672 | ₩130,289 | ₩125,564 | ₩127,820 | +0.91% | 373.7만 |
|---|
| 2026.07.27 | ₩121,866 | ₩124,536 | ₩121,318 | ₩122,907 | +0.85% | 156.8만 |
|---|
| 2026.07.24 | ₩121,505 | ₩123,321 | ₩120,718 | ₩121,946 | +0.36% | 125.2만 |
|---|
| 2026.07.23 | ₩118,261 | ₩120,504 | ₩117,808 | ₩119,676 | +1.20% | 160.7만 |
|---|
| 2026.07.22 | ₩119,930 | ₩120,037 | ₩117,300 | ₩118,382 | -1.29% | 117.9만 |
|---|
| 2026.07.21 | ₩119,169 | ₩120,144 | ₩117,808 | ₩118,702 | -0.39% | 198.6만 |
|---|
| 2026.07.20 | ₩121,892 | ₩122,213 | ₩118,488 | ₩119,770 | -1.74% | 215.1만 |
|---|
| 2026.07.17 | ₩124,736 | ₩125,096 | ₩121,399 | ₩121,639 | -2.48% | 263.2만 |
|---|
| 2026.07.16 | ₩122,133 | ₩125,590 | ₩121,666 | ₩125,150 | +2.47% | 286.7만 |
|---|
| 2026.07.15 | ₩119,476 | ₩123,615 | ₩119,476 | ₩120,331 | +0.72% | 249.5만 |
|---|
| 2026.07.14 | ₩122,426 | ₩122,426 | ₩118,261 | ₩121,519 | -0.74% | 321.4만 |
|---|
| 2026.07.13 | ₩122,400 | ₩127,459 | ₩121,812 | ₩125,590 | +2.61% | 272.5만 |
|---|
| 2026.07.10 | ₩119,730 | ₩122,733 | ₩119,596 | ₩121,933 | +1.84% | 154.3만 |
|---|
| 2026.07.09 | ₩116,312 | ₩119,757 | ₩115,245 | ₩119,116 | +2.41% | 181만 |
|---|
| 2026.07.08 | ₩118,422 | ₩118,515 | ₩116,806 | ₩116,886 | -1.30% | 161.6만 |
|---|
| 2026.07.07 | ₩120,798 | ₩122,600 | ₩119,156 | ₩119,356 | -1.19% | 165.4만 |
|---|
| 2026.07.06 | ₩116,766 | ₩121,145 | ₩115,885 | ₩119,823 | +2.62% | 247.3만 |
|---|
| 2026.07.02 | ₩114,510 | ₩117,020 | ₩112,561 | ₩116,766 | +1.97% | 228.9만 |
|---|
| 2026.07.01 | ₩115,738 | ₩116,406 | ₩112,228 | ₩112,361 | -2.92% | 348.5만 |
|---|
| 2026.06.30 | ₩119,570 | ₩119,570 | ₩111,760 | ₩114,924 | -3.89% | 414.2만 |
|---|
| 2026.06.29 | ₩123,695 | ₩123,988 | ₩121,612 | ₩121,799 | -1.53% | 190.8만 |
|---|
| 2026.06.26 | ₩122,026 | ₩124,602 | ₩121,452 | ₩124,282 | +1.85% | 228.2만 |
|---|
| 2026.06.25 | ₩121,372 | ₩123,828 | ₩120,891 | ₩121,425 | +0.04% | 166.2만 |
|---|
| 2026.06.24 | ₩117,501 | ₩120,931 | ₩117,501 | ₩120,891 | +2.89% | 207.6만 |
|---|
| 2026.06.23 | ₩117,274 | ₩118,515 | ₩116,513 | ₩116,900 | -0.32% | 179만 |
|---|
| 2026.06.22 | ₩117,928 | ₩118,502 | ₩116,206 | ₩116,259 | -1.41% | 252만 |
|---|
| 2026.06.18 | ₩117,274 | ₩118,555 | ₩116,566 | ₩117,434 | +0.14% | 463.5만 |
|---|
| 2026.06.17 | ₩118,208 | ₩119,303 | ₩115,592 | ₩116,353 | -1.57% | 184.6만 |
|---|
| 2026.06.16 | ₩118,462 | ₩119,770 | ₩118,075 | ₩119,249 | +0.66% | 265.8만 |
|---|
| 2026.06.15 | ₩118,368 | ₩119,743 | ₩116,860 | ₩117,821 | -0.46% | 153.6만 |
|---|
| 2026.06.12 | ₩116,353 | ₩118,515 | ₩116,032 | ₩118,235 | +1.62% | 178.5만 |
|---|
| 2026.06.11 | ₩116,820 | ₩118,048 | ₩114,817 | ₩116,326 | -0.42% | 199.6만 |
|---|
| 2026.06.10 | ₩119,877 | ₩120,811 | ₩117,621 | ₩117,701 | -1.82% | 239.4만 |
|---|
| 2026.06.09 | ₩117,100 | ₩119,850 | ₩116,473 | ₩119,650 | +2.18% | 187만 |
|---|
| 2026.06.08 | ₩116,673 | ₩117,941 | ₩115,792 | ₩116,499 | -0.15% | 164.6만 |
|---|
| 2026.06.05 | ₩116,940 | ₩118,515 | ₩115,511 | ₩116,579 | -0.31% | 196.4만 |
|---|
| 2026.06.04 | ₩115,471 | ₩117,968 | ₩114,978 | ₩115,725 | +0.22% | 162.3만 |
|---|
| 2026.06.03 | ₩111,654 | ₩114,270 | ₩111,480 | ₩113,442 | +1.60% | 194.8만 |
|---|
| 2026.06.02 | ₩110,532 | ₩113,175 | ₩109,691 | ₩111,800 | +1.15% | 260.2만 |
|---|
| 2026.06.01 | ₩110,052 | ₩111,667 | ₩108,957 | ₩110,719 | +0.61% | 270.4만 |
|---|
| 2026.05.29 | ₩109,691 | ₩111,066 | ₩108,904 | ₩109,905 | +0.19% | 321.7만 |
|---|
| 2026.05.28 | ₩109,771 | ₩111,160 | ₩109,050 | ₩110,559 | +0.72% | 231.3만 |
|---|
| 2026.05.27 | ₩113,229 | ₩114,377 | ₩109,171 | ₩110,212 | -2.66% | 166.7만 |
|---|
| 2026.05.26 | ₩113,843 | ₩114,243 | ₩112,348 | ₩112,681 | -1.02% | 207.3만 |
|---|
| 2026.05.22 | ₩113,963 | ₩115,712 | ₩113,042 | ₩114,137 | +0.15% | 181만 |
|---|
| 2026.05.21 | ₩112,975 | ₩114,323 | ₩111,613 | ₩113,883 | +0.80% | 189.5만 |
|---|
| 2026.05.20 | ₩115,552 | ₩116,433 | ₩113,282 | ₩113,976 | -1.36% | 256.9만 |
|---|
| 2026.05.19 | ₩113,803 | ₩115,899 | ₩112,334 | ₩114,911 | +0.97% | 291.8만 |
|---|
| 2026.05.18 | ₩112,455 | ₩115,164 | ₩112,334 | ₩113,656 | +1.07% | 230.3만 |
|---|
| 2026.05.15 | ₩110,813 | ₩112,455 | ₩110,599 | ₩111,734 | +0.83% | 257.9만 |
|---|
| 2026.05.14 | ₩110,746 | ₩111,427 | ₩109,531 | ₩110,332 | -0.37% | 217.1만 |
|---|
| 2026.05.13 | ₩109,811 | ₩113,736 | ₩109,117 | ₩110,425 | +0.56% | 223.9만 |
|---|
| 2026.05.12 | ₩108,129 | ₩111,947 | ₩107,208 | ₩111,293 | +2.93% | 243.7만 |
|---|
| 2026.05.11 | ₩109,878 | ₩109,998 | ₩105,620 | ₩106,234 | -3.32% | 223만 |
|---|
| 2026.05.08 | ₩111,880 | ₩112,121 | ₩109,518 | ₩109,905 | -1.77% | 207.7만 |
|---|
| 2026.05.07 | ₩111,320 | ₩112,228 | ₩110,372 | ₩111,293 | -0.02% | 217.8만 |
|---|
| 2026.05.06 | ₩111,760 | ₩112,802 | ₩110,212 | ₩110,572 | -1.06% | 237.9만 |
|---|
| 2026.05.05 | ₩110,906 | ₩111,707 | ₩109,651 | ₩110,813 | -0.08% | 160.7만 |
|---|
| 2026.05.04 | ₩110,132 | ₩112,254 | ₩110,132 | ₩110,359 | +0.21% | 200.4만 |
|---|
| 2026.05.01 | ₩110,479 | ₩112,147 | ₩109,678 | ₩110,666 | +0.17% | 272.4만 |
|---|
| 2026.04.30 | ₩107,689 | ₩110,599 | ₩107,689 | ₩110,038 | +2.18% | 417만 |
|---|
| 2026.04.29 | ₩109,504 | ₩110,372 | ₩106,567 | ₩106,888 | -2.39% | 524.3만 |
|---|
| 2026.04.28 | ₩116,940 | ₩118,328 | ₩108,597 | ₩110,532 | -5.48% | 982.4만 |
|---|
| 2026.04.27 | ₩121,852 | ₩125,190 | ₩121,799 | ₩123,601 | +1.44% | 250.4만 |
|---|
| 2026.04.24 | ₩122,920 | ₩123,441 | ₩119,690 | ₩121,826 | -0.89% | 276.2만 |
|---|
| 2026.04.23 | ₩124,282 | ₩124,843 | ₩122,039 | ₩123,401 | -0.71% | 184.4만 |
|---|
| 2026.04.22 | ₩124,402 | ₩126,418 | ₩123,481 | ₩124,202 | -0.16% | 152.7만 |
|---|
| 2026.04.21 | ₩127,579 | ₩128,006 | ₩123,601 | ₩123,735 | -3.01% | 184.2만 |
|---|
| 2026.04.20 | ₩126,031 | ₩128,487 | ₩125,443 | ₩127,459 | +1.13% | 155.2만 |
|---|
| 2026.04.17 | ₩126,485 | ₩128,901 | ₩126,284 | ₩126,525 | +0.03% | 156.7만 |
|---|
| 2026.04.16 | ₩126,071 | ₩126,792 | ₩125,043 | ₩126,525 | +0.36% | 136.3만 |
|---|
| 2026.04.15 | ₩128,540 | ₩129,048 | ₩125,363 | ₩125,750 | -2.17% | 216.8만 |
|---|
| 2026.04.14 | ₩127,326 | ₩130,570 | ₩126,938 | ₩128,847 | +1.20% | 265.3만 |
|---|
| 2026.04.13 | ₩123,521 | ₩127,392 | ₩123,134 | ₩127,272 | +3.04% | 178.4만 |
|---|
| 2026.04.10 | ₩125,176 | ₩125,737 | ₩123,655 | ₩124,309 | -0.69% | 176.9만 |
|---|
| 2026.04.09 | ₩123,655 | ₩125,176 | ₩122,013 | ₩124,189 | +0.43% | 171.2만 |
|---|
| 2026.04.08 | ₩123,935 | ₩124,642 | ₩122,440 | ₩124,162 | +0.18% | 212.9만 |
|---|
| 2026.04.07 | ₩121,465 | ₩123,414 | ₩120,704 | ₩122,013 | +0.45% | 174.4만 |
|---|
| 2026.04.06 | ₩120,865 | ₩122,133 | ₩120,571 | ₩121,479 | +0.51% | 127.6만 |
|---|
| 2026.04.02 | ₩120,531 | ₩122,613 | ₩120,050 | ₩121,332 | +0.66% | 216.5만 |
|---|
| 2026.04.01 | ₩120,838 | ₩121,692 | ₩120,384 | ₩121,519 | +0.56% | 249.8만 |
|---|
| 2026.03.31 | ₩118,956 | ₩120,865 | ₩116,953 | ₩120,704 | +1.47% | 190.4만 |
|---|
| 2026.03.30 | ₩119,303 | ₩119,383 | ₩117,621 | ₩118,302 | -0.84% | 195.9만 |
|---|
| 2026.03.27 | ₩119,062 | ₩119,062 | ₩116,967 | ₩118,235 | -0.70% | 227.4만 |
|---|
| 2026.03.26 | ₩116,700 | ₩119,623 | ₩116,353 | ₩119,009 | +1.98% | 158.3만 |
|---|
| 2026.03.25 | ₩116,019 | ₩117,407 | ₩115,004 | ₩116,993 | +0.84% | 173.8만 |
|---|
| 2026.03.24 | ₩116,126 | ₩117,140 | ₩114,577 | ₩115,231 | -0.77% | 157.2만 |
|---|
| 2026.03.23 | ₩118,448 | ₩118,515 | ₩116,753 | ₩117,207 | -1.05% | 178.3만 |
|---|
| 2026.03.20 | ₩119,463 | ₩120,437 | ₩116,606 | ₩117,300 | -1.81% | 275.1만 |
|---|
| 2026.03.19 | ₩118,302 | ₩121,158 | ₩118,302 | ₩119,930 | +1.38% | 181.2만 |
|---|
| 2026.03.18 | ₩121,959 | ₩122,533 | ₩118,809 | ₩118,916 | -2.50% | 215.7만 |
|---|
| 2026.03.17 | ₩125,150 | ₩126,511 | ₩121,879 | ₩123,508 | -1.31% | 207.8만 |
|---|
| 2026.03.16 | ₩124,883 | ₩127,152 | ₩124,536 | ₩124,549 | -0.27% | 195.6만 |
|---|
| 2026.03.13 | ₩124,616 | ₩125,150 | ₩123,267 | ₩124,415 | -0.16% | 181.8만 |
|---|
| 2026.03.12 | ₩125,483 | ₩127,232 | ₩123,294 | ₩123,601 | -1.50% | 318.5만 |
|---|
| 2026.03.11 | ₩122,507 | ₩125,697 | ₩120,638 | ₩125,123 | +2.14% | 308.8만 |
|---|
| 2026.03.10 | ₩123,468 | ₩125,016 | ₩122,133 | ₩122,413 | -0.85% | 196.9만 |
|---|
| 2026.03.09 | ₩124,162 | ₩125,430 | ₩120,558 | ₩124,522 | +0.29% | 212.5만 |
|---|
| 2026.03.06 | ₩124,162 | ₩125,684 | ₩121,372 | ₩125,630 | +1.18% | 207.8만 |
|---|
| 2026.03.05 | ₩126,084 | ₩127,125 | ₩124,028 | ₩124,749 | -1.06% | 188.1만 |
|---|
| 2026.03.04 | ₩130,783 | ₩130,783 | ₩127,339 | ₩127,820 | -2.27% | 176.5만 |
|---|
| 2026.03.03 | ₩130,770 | ₩131,664 | ₩128,500 | ₩130,783 | +0.01% | 163.7만 |
|---|
| 2026.03.02 | ₩129,955 | ₩133,119 | ₩129,315 | ₩132,812 | +2.20% | 239.4만 |
|---|
| 2026.02.27 | ₩134,120 | ₩135,242 | ₩131,224 | ₩131,411 | -2.02% | 282.8만 |
|---|
| 2026.02.26 | ₩133,600 | ₩135,482 | ₩133,306 | ₩134,815 | +0.91% | 139.1만 |
|---|
| 2026.02.25 | ₩133,493 | ₩134,201 | ₩131,464 | ₩133,293 | -0.15% | 145.2만 |
|---|
| 2026.02.24 | ₩133,173 | ₩134,908 | ₩132,679 | ₩133,319 | +0.11% | 149.9만 |
|---|
| 2026.02.23 | ₩131,744 | ₩132,932 | ₩130,997 | ₩132,772 | +0.78% | 153.2만 |
|---|
| 2026.02.20 | ₩131,731 | ₩133,093 | ₩130,196 | ₩131,824 | +0.07% | 178.6만 |
|---|
| 2026.02.19 | ₩131,157 | ₩132,919 | ₩130,356 | ₩132,492 | +1.02% | 262.2만 |
|---|
| 2026.02.18 | ₩129,315 | ₩131,584 | ₩128,634 | ₩131,157 | +1.42% | 243.8만 |
|---|
| 2026.02.17 | ₩128,861 | ₩130,570 | ₩128,567 | ₩129,688 | +0.64% | 261만 |
|---|
| 2026.02.13 | ₩126,898 | ₩129,488 | ₩126,898 | ₩128,754 | +1.46% | 195.6만 |
|---|
| 2026.02.12 | ₩127,553 | ₩129,782 | ₩126,231 | ₩127,059 | -0.39% | 298.4만 |
|---|
| 2026.02.11 | ₩121,305 | ₩127,686 | ₩120,437 | ₩127,633 | +5.22% | 365.3만 |
|---|
| 2026.02.10 | ₩125,684 | ₩127,392 | ₩121,826 | ₩122,013 | -2.92% | 415만 |
|---|
| 2026.02.09 | ₩118,675 | ₩120,224 | ₩116,633 | ₩119,783 | +0.93% | 425.7만 |
|---|
| 2026.02.06 | ₩117,701 | ₩120,264 | ₩117,487 | ₩120,024 | +1.97% | 151.2만 |
|---|
| 2026.02.05 | ₩117,714 | ₩120,144 | ₩116,753 | ₩118,448 | +0.62% | 367.9만 |
|---|
| 2026.02.04 | ₩115,845 | ₩120,064 | ₩115,845 | ₩117,594 | +1.51% | 225.1만 |
|---|
| 2026.02.03 | ₩114,804 | ₩117,140 | ₩114,484 | ₩115,044 | +0.21% | 120.3만 |
|---|
| 2026.02.02 | ₩115,725 | ₩117,287 | ₩114,831 | ₩115,098 | -0.54% | 183.6만 |
|---|
| 2026.01.30 | ₩115,204 | ₩116,272 | ₩113,643 | ₩116,232 | +0.89% | 182.6만 |
|---|
| 2026.01.29 | ₩114,096 | ₩114,978 | ₩112,922 | ₩114,831 | +0.64% | 213.7만 |
|---|
| 2026.01.28 | ₩114,003 | ₩115,245 | ₩113,349 | ₩114,417 | +0.36% | 174.7만 |
|---|
| 2026.01.27 | ₩117,460 | ₩117,554 | ₩114,043 | ₩114,791 | -2.27% | 218.9만 |
|---|
| 2026.01.26 | ₩115,819 | ₩116,780 | ₩115,151 | ₩116,566 | +0.65% | 155.5만 |
|---|
| 2026.01.23 | ₩117,314 | ₩117,314 | ₩114,897 | ₩115,605 | -1.46% | 179.7만 |
|---|
| 2026.01.22 | ₩115,538 | ₩118,275 | ₩115,285 | ₩116,860 | +1.14% | 216만 |
|---|
| 2026.01.21 | ₩116,206 | ₩118,809 | ₩114,924 | ₩115,538 | -0.57% | 268.9만 |
|---|
| 2026.01.20 | ₩115,498 | ₩116,499 | ₩114,577 | ₩115,872 | +0.32% | 194.9만 |
|---|
| 2026.01.16 | ₩118,155 | ₩119,183 | ₩116,553 | ₩116,553 | -1.36% | 268.1만 |
|---|
| 2026.01.15 | ₩119,209 | ₩120,491 | ₩117,928 | ₩118,475 | -0.62% | 309.1만 |
|---|
| 2026.01.14 | ₩117,287 | ₩119,810 | ₩114,484 | ₩119,129 | +1.57% | 397.7만 |
|---|
| 2026.01.13 | ₩122,039 | ₩124,976 | ₩116,539 | ₩117,928 | -3.37% | 414만 |
|---|
| 2026.01.12 | ₩123,882 | ₩124,055 | ₩121,158 | ₩122,079 | -1.45% | 164.5만 |
|---|
| 2026.01.09 | ₩124,135 | ₩125,377 | ₩123,321 | ₩123,948 | -0.15% | 236.2만 |
|---|
| 2026.01.08 | ₩122,733 | ₩126,738 | ₩122,520 | ₩125,590 | +2.33% | 163.6만 |
|---|
| 2026.01.07 | ₩126,418 | ₩127,152 | ₩122,693 | ₩123,708 | -2.14% | 227.8만 |
|---|
| 2026.01.06 | ₩122,613 | ₩127,246 | ₩122,507 | ₩126,485 | +3.16% | 190.8만 |
|---|
| 2026.01.05 | ₩120,504 | ₩124,255 | ₩119,623 | ₩123,681 | +2.64% | 199만 |
|---|
| 2026.01.02 | ₩120,104 | ₩121,479 | ₩119,476 | ₩120,170 | +0.06% | 138.3만 |
|---|
| 2025.12.31 | ₩120,958 | ₩121,252 | ₩119,903 | ₩120,037 | -0.76% | 101.4만 |
|---|
| 2025.12.30 | ₩120,384 | ₩121,372 | ₩119,984 | ₩121,198 | +0.68% | 93.5만 |
|---|
| 2025.12.29 | ₩121,439 | ₩122,039 | ₩120,344 | ₩120,851 | -0.48% | 92.5만 |
|---|
| 2025.12.26 | ₩120,344 | ₩121,519 | ₩119,957 | ₩121,172 | +0.69% | 96.8만 |
|---|
| 2025.12.24 | ₩119,423 | ₩120,451 | ₩119,196 | ₩120,451 | +0.86% | 62.3만 |
|---|
| 2025.12.23 | ₩119,476 | ₩119,997 | ₩118,595 | ₩119,383 | -0.08% | 133.8만 |
|---|
| 2025.12.22 | ₩118,555 | ₩119,997 | ₩118,555 | ₩119,877 | +1.11% | 140.7만 |
|---|
| 2025.12.19 | ₩120,491 | ₩120,878 | ₩118,141 | ₩118,982 | -1.25% | 489.6만 |
|---|
| 2025.12.18 | ₩122,533 | ₩123,908 | ₩120,491 | ₩120,678 | -1.51% | 214.7만 |
|---|
| 2025.12.17 | ₩120,878 | ₩123,801 | ₩120,825 | ₩122,226 | +1.12% | 217.3만 |
|---|
| 2025.12.16 | ₩122,827 | ₩123,174 | ₩120,758 | ₩121,358 | -1.20% | 206.5만 |
|---|
| 2025.12.15 | ₩122,573 | ₩124,269 | ₩121,545 | ₩123,388 | +0.66% | 243.3만 |
|---|
| 2025.12.12 | ₩123,615 | ₩124,362 | ₩120,905 | ₩122,266 | -1.09% | 273.4만 |
|---|
| 2025.12.11 | ₩124,148 | ₩125,283 | ₩122,079 | ₩123,414 | -0.59% | 313.3만 |
|---|
| 2025.12.10 | ₩123,054 | ₩124,776 | ₩122,226 | ₩124,269 | +0.99% | 218.5만 |
|---|
| 2025.12.09 | ₩124,215 | ₩125,283 | ₩123,134 | ₩123,174 | -0.84% | 166.7만 |
|---|
| 2025.12.08 | ₩125,443 | ₩125,884 | ₩122,093 | ₩123,815 | -1.30% | 307.9만 |
|---|
| 2025.12.05 | ₩124,829 | ₩126,498 | ₩124,456 | ₩125,857 | +0.82% | 230.6만 |
|---|
| 2025.12.04 | ₩123,815 | ₩124,482 | ₩123,000 | ₩124,362 | +0.44% | 217.8만 |
|---|
| 2025.12.03 | ₩126,017 | ₩127,165 | ₩123,975 | ₩124,282 | -1.38% | 198.5만 |
|---|
| 2025.12.02 | ₩127,953 | ₩128,233 | ₩125,350 | ₩125,670 | -1.78% | 153.6만 |
|---|
| 2025.12.01 | ₩129,568 | ₩130,543 | ₩126,311 | ₩126,498 | -2.37% | 259.4만 |
|---|
| 2025.11.28 | ₩129,942 | ₩131,277 | ₩129,889 | ₩130,182 | +0.18% | 89만 |
|---|
| 2025.11.26 | ₩128,914 | ₩130,516 | ₩128,380 | ₩130,222 | +1.01% | 173.5만 |
|---|
| 2025.11.25 | ₩125,630 | ₩129,728 | ₩125,630 | ₩129,582 | +3.15% | 185.6만 |
|---|
| 2025.11.24 | ₩124,389 | ₩125,483 | ₩123,521 | ₩124,843 | +0.36% | 277.9만 |
|---|
| 2025.11.21 | ₩119,450 | ₩124,135 | ₩119,289 | ₩123,054 | +3.02% | 255.2만 |
|---|
| 2025.11.20 | ₩119,356 | ₩120,825 | ₩118,675 | ₩118,902 | -0.38% | 173.9만 |
|---|
| 2025.11.19 | ₩119,049 | ₩120,317 | ₩118,141 | ₩119,409 | +0.30% | 199.8만 |
|---|
| 2025.11.18 | ₩118,662 | ₩120,477 | ₩118,128 | ₩118,916 | +0.21% | 193.7만 |
|---|
| 2025.11.17 | ₩119,863 | ₩120,598 | ₩118,248 | ₩118,328 | -1.28% | 244.1만 |
|---|
| 2025.11.14 | ₩121,358 | ₩121,852 | ₩119,036 | ₩120,024 | -1.10% | 222.6만 |
|---|
| 2025.11.13 | ₩119,463 | ₩121,585 | ₩119,463 | ₩120,905 | +1.21% | 185.9만 |
|---|
| 2025.11.12 | ₩118,795 | ₩120,371 | ₩117,794 | ₩120,184 | +1.17% | 161.6만 |
|---|
| 2025.11.11 | ₩118,969 | ₩119,810 | ₩116,726 | ₩118,141 | -0.70% | 201.8만 |
|---|
| 2025.11.10 | ₩117,420 | ₩118,742 | ₩115,485 | ₩118,448 | +0.88% | 307.4만 |
|---|
| 2025.11.07 | ₩118,809 | ₩120,357 | ₩116,713 | ₩118,141 | -0.56% | 262.8만 |
|---|
| 2025.11.06 | ₩114,897 | ₩118,702 | ₩113,910 | ₩118,155 | +2.83% | 448.3만 |
|---|
| 2025.11.05 | ₩121,025 | ₩125,403 | ₩114,590 | ₩116,873 | -3.43% | 920만 |
|---|
| 2025.11.04 | ₩133,506 | ₩138,432 | ₩132,772 | ₩137,738 | +3.17% | 378.1만 |
|---|
| 2025.11.03 | ₩133,360 | ₩134,214 | ₩130,676 | ₩133,333 | -0.02% | 172.5만 |
|---|
| 2025.10.31 | ₩131,691 | ₩135,989 | ₩130,823 | ₩134,241 | +1.94% | 212.5만 |
|---|
| 2025.10.30 | ₩132,385 | ₩133,480 | ₩131,811 | ₩132,906 | +0.39% | 141.6만 |
|---|
| 2025.10.29 | ₩134,387 | ₩134,855 | ₩132,345 | ₩133,106 | -0.95% | 101.9만 |
|---|
| 2025.10.28 | ₩137,698 | ₩137,698 | ₩134,775 | ₩135,015 | -1.95% | 95.7만 |
|---|
| 2025.10.27 | ₩137,698 | ₩138,179 | ₩136,870 | ₩137,658 | -0.03% | 99.4만 |
|---|
| 2025.10.24 | ₩138,446 | ₩139,033 | ₩136,737 | ₩137,538 | -0.66% | 111.8만 |
|---|
| 2025.10.23 | ₩137,725 | ₩138,392 | ₩135,909 | ₩137,711 | -0.01% | 112.7만 |
|---|
| 2025.10.22 | ₩138,152 | ₩142,677 | ₩137,858 | ₩138,806 | +0.47% | 221.5만 |
|---|
| 2025.10.21 | ₩137,244 | ₩137,658 | ₩136,336 | ₩137,084 | -0.12% | 80.1만 |
|---|
| 2025.10.20 | ₩136,603 | ₩138,539 | ₩136,416 | ₩137,151 | +0.40% | 163.6만 |
|---|
| 2025.10.17 | ₩133,253 | ₩136,296 | ₩132,238 | ₩136,056 | +2.10% | 115.9만 |
|---|
| 2025.10.16 | ₩132,852 | ₩134,241 | ₩132,478 | ₩133,386 | +0.40% | 100만 |
|---|
| 2025.10.15 | ₩130,796 | ₩134,681 | ₩130,796 | ₩132,665 | +1.43% | 231.3만 |
|---|
| 2025.10.14 | ₩126,298 | ₩131,811 | ₩126,298 | ₩131,317 | +3.97% | 135만 |
|---|
| 2025.10.13 | ₩126,698 | ₩128,594 | ₩125,497 | ₩126,938 | +0.19% | 148.5만 |
|---|
| 2025.10.10 | ₩130,276 | ₩130,356 | ₩126,338 | ₩126,431 | -2.95% | 125.7만 |
|---|