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 | ₩118,838 | ₩120,549 | ₩118,130 | ₩119,119 | +0.24% | 160.4만 |
| 2026.10.08 | ₩118,076 | ₩119,025 | ₩116,673 | ₩118,771 | +0.59% | 250.8만 |
| 2026.10.07 | ₩119,079 | ₩120,281 | ₩118,023 | ₩118,250 | -0.70% | 199.1만 |
| 2026.10.06 | ₩122,152 | ₩122,874 | ₩119,667 | ₩119,840 | -1.89% | 167.8만 |
| 2026.10.05 | ₩118,958 | ₩122,981 | ₩117,903 | ₩122,366 | +2.86% | 229.3만 |
| 2026.10.02 | ₩117,769 | ₩118,678 | ₩116,406 | ₩117,983 | +0.18% | 198.5만 |
| 2026.10.01 | ₩118,504 | ₩119,332 | ₩116,981 | ₩117,675 | -0.70% | 229.8만 |
| 2026.09.30 | ₩121,364 | ₩121,430 | ₩118,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,704 |
| -2.19% |
| 258.1만 |
| 2026.09.29 | ₩121,551 | ₩122,393 | ₩121,070 | ₩122,059 | +0.42% | 146.2만 |
|---|
| 2026.09.28 | ₩121,283 | ₩122,727 | ₩120,388 | ₩122,433 | +0.95% | 162.8만 |
|---|
| 2026.09.25 | ₩119,506 | ₩122,727 | ₩119,252 | ₩121,658 | +1.80% | 178.8만 |
|---|
| 2026.09.24 | ₩122,179 | ₩123,622 | ₩118,958 | ₩119,854 | -1.90% | 264.6만 |
|---|
| 2026.09.23 | ₩123,742 | ₩124,611 | ₩120,094 | ₩121,444 | -1.86% | 297.4만 |
|---|
| 2026.09.22 | ₩127,524 | ₩127,578 | ₩124,758 | ₩125,586 | -1.52% | 170.6만 |
|---|
| 2026.09.21 | ₩127,377 | ₩127,831 | ₩125,132 | ₩126,041 | -1.05% | 160만 |
|---|
| 2026.09.18 | ₩125,667 | ₩128,513 | ₩125,239 | ₩127,431 | +1.40% | 394.6만 |
|---|
| 2026.09.17 | ₩129,221 | ₩129,876 | ₩125,880 | ₩125,947 | -2.53% | 220.4만 |
|---|
| 2026.09.16 | ₩130,624 | ₩131,506 | ₩128,807 | ₩129,328 | -0.99% | 189.1만 |
|---|
| 2026.09.15 | ₩128,874 | ₩132,535 | ₩128,112 | ₩131,506 | +2.04% | 361.6만 |
|---|
| 2026.09.14 | ₩127,284 | ₩129,595 | ₩126,535 | ₩129,007 | +1.35% | 203.3만 |
|---|
| 2026.09.11 | ₩124,210 | ₩125,132 | ₩122,593 | ₩124,932 | +0.58% | 187.6만 |
|---|
| 2026.09.10 | ₩125,667 | ₩125,680 | ₩122,206 | ₩123,528 | -1.70% | 136.6만 |
|---|
| 2026.09.09 | ₩124,304 | ₩127,925 | ₩123,675 | ₩126,428 | +1.71% | 206.7만 |
|---|
| 2026.09.08 | ₩129,689 | ₩129,929 | ₩122,767 | ₩125,907 | -2.92% | 313.2만 |
|---|
| 2026.09.04 | ₩130,651 | ₩131,987 | ₩129,408 | ₩131,052 | +0.31% | 132.5만 |
|---|
| 2026.09.03 | ₩133,711 | ₩136,050 | ₩131,159 | ₩132,188 | -1.14% | 127.6만 |
|---|
| 2026.09.02 | ₩132,722 | ₩135,916 | ₩132,308 | ₩132,963 | +0.18% | 139.2만 |
|---|
| 2026.09.01 | ₩135,622 | ₩137,453 | ₩132,348 | ₩132,829 | -2.06% | 139.3만 |
|---|
| 2026.08.31 | ₩133,898 | ₩134,032 | ₩133,003 | ₩133,684 | -0.16% | 130.4만 |
|---|
| 2026.08.28 | ₩133,110 | ₩135,395 | ₩132,629 | ₩134,847 | +1.31% | 119.1만 |
|---|
| 2026.08.27 | ₩133,537 | ₩135,341 | ₩132,575 | ₩132,936 | -0.45% | 135.2만 |
|---|
| 2026.08.26 | ₩132,990 | ₩136,277 | ₩132,562 | ₩135,475 | +1.87% | 135.3만 |
|---|
| 2026.08.25 | ₩133,818 | ₩134,794 | ₩132,669 | ₩133,952 | +0.10% | 127.2만 |
|---|
| 2026.08.24 | ₩135,395 | ₩136,464 | ₩134,553 | ₩134,941 | -0.34% | 150만 |
|---|
| 2026.08.21 | ₩131,854 | ₩135,168 | ₩131,854 | ₩134,941 | +2.34% | 116만 |
|---|
| 2026.08.20 | ₩133,644 | ₩135,809 | ₩132,255 | ₩132,255 | -1.04% | 133.4만 |
|---|
| 2026.08.19 | ₩131,921 | ₩136,237 | ₩131,079 | ₩134,620 | +2.05% | 150.2만 |
|---|
| 2026.08.18 | ₩133,070 | ₩134,139 | ₩131,319 | ₩132,495 | -0.43% | 120.7만 |
|---|
| 2026.08.17 | ₩133,337 | ₩133,831 | ₩130,785 | ₩131,226 | -1.58% | 175.1만 |
|---|
| 2026.08.14 | ₩133,083 | ₩135,181 | ₩132,255 | ₩134,500 | +1.06% | 215.3만 |
|---|
| 2026.08.13 | ₩131,520 | ₩133,711 | ₩130,451 | ₩133,056 | +1.17% | 261.9만 |
|---|
| 2026.08.12 | ₩127,872 | ₩130,878 | ₩125,987 | ₩130,811 | +2.30% | 273.4만 |
|---|
| 2026.08.11 | ₩129,782 | ₩131,105 | ₩128,606 | ₩129,929 | +0.11% | 272.7만 |
|---|
| 2026.08.10 | ₩129,168 | ₩130,758 | ₩127,564 | ₩130,664 | +1.16% | 327.9만 |
|---|
| 2026.08.07 | ₩129,061 | ₩129,475 | ₩126,789 | ₩129,021 | -0.03% | 218.7만 |
|---|
| 2026.08.06 | ₩132,027 | ₩133,511 | ₩127,845 | ₩129,876 | -1.63% | 299.8만 |
|---|
| 2026.08.05 | ₩134,967 | ₩136,036 | ₩129,328 | ₩131,172 | -2.81% | 548.1만 |
|---|
| 2026.08.04 | ₩127,604 | ₩128,874 | ₩126,642 | ₩128,032 | +0.34% | 354.7만 |
|---|
| 2026.08.03 | ₩127,711 | ₩129,649 | ₩127,578 | ₩129,595 | +1.48% | 224.7만 |
|---|
| 2026.07.31 | ₩124,330 | ₩125,987 | ₩121,698 | ₩125,520 | +0.96% | 277.3만 |
|---|
| 2026.07.30 | ₩128,513 | ₩128,927 | ₩124,932 | ₩126,896 | -1.26% | 217.8만 |
|---|
| 2026.07.29 | ₩127,965 | ₩130,143 | ₩126,990 | ₩129,823 | +1.45% | 361.6만 |
|---|
| 2026.07.28 | ₩126,802 | ₩130,424 | ₩125,693 | ₩127,952 | +0.91% | 373.7만 |
|---|
| 2026.07.27 | ₩121,992 | ₩124,664 | ₩121,444 | ₩123,034 | +0.85% | 156.8만 |
|---|
| 2026.07.24 | ₩121,631 | ₩123,448 | ₩120,843 | ₩122,072 | +0.36% | 125.2만 |
|---|
| 2026.07.23 | ₩118,384 | ₩120,629 | ₩117,929 | ₩119,800 | +1.20% | 160.7만 |
|---|
| 2026.07.22 | ₩120,054 | ₩120,161 | ₩117,422 | ₩118,504 | -1.29% | 117.9만 |
|---|
| 2026.07.21 | ₩119,292 | ₩120,268 | ₩117,929 | ₩118,825 | -0.39% | 198.6만 |
|---|
| 2026.07.20 | ₩122,018 | ₩122,339 | ₩118,611 | ₩119,894 | -1.74% | 215.1만 |
|---|
| 2026.07.17 | ₩124,865 | ₩125,226 | ₩121,524 | ₩121,765 | -2.48% | 263.2만 |
|---|
| 2026.07.16 | ₩122,259 | ₩125,720 | ₩121,791 | ₩125,279 | +2.47% | 286.7만 |
|---|
| 2026.07.15 | ₩119,600 | ₩123,742 | ₩119,600 | ₩120,455 | +0.72% | 249.5만 |
|---|
| 2026.07.14 | ₩122,553 | ₩122,553 | ₩118,384 | ₩121,644 | -0.74% | 321.4만 |
|---|
| 2026.07.13 | ₩122,526 | ₩127,591 | ₩121,938 | ₩125,720 | +2.61% | 272.5만 |
|---|
| 2026.07.10 | ₩119,854 | ₩122,860 | ₩119,720 | ₩122,059 | +1.84% | 154.3만 |
|---|
| 2026.07.09 | ₩116,433 | ₩119,880 | ₩115,364 | ₩119,239 | +2.41% | 181만 |
|---|
| 2026.07.08 | ₩118,544 | ₩118,638 | ₩116,927 | ₩117,007 | -1.30% | 161.6만 |
|---|
| 2026.07.07 | ₩120,923 | ₩122,727 | ₩119,279 | ₩119,479 | -1.19% | 165.4만 |
|---|
| 2026.07.06 | ₩116,887 | ₩121,270 | ₩116,005 | ₩119,947 | +2.62% | 247.3만 |
|---|
| 2026.07.02 | ₩114,629 | ₩117,141 | ₩112,678 | ₩116,887 | +1.97% | 228.9만 |
|---|
| 2026.07.01 | ₩115,858 | ₩116,526 | ₩112,344 | ₩112,477 | -2.92% | 348.5만 |
|---|
| 2026.06.30 | ₩119,693 | ₩119,693 | ₩111,876 | ₩115,043 | -3.89% | 414.2만 |
|---|
| 2026.06.29 | ₩123,822 | ₩124,116 | ₩121,738 | ₩121,925 | -1.53% | 190.8만 |
|---|
| 2026.06.26 | ₩122,152 | ₩124,731 | ₩121,577 | ₩124,410 | +1.85% | 228.2만 |
|---|
| 2026.06.25 | ₩121,497 | ₩123,956 | ₩121,016 | ₩121,551 | +0.04% | 166.2만 |
|---|
| 2026.06.24 | ₩117,622 | ₩121,056 | ₩117,622 | ₩121,016 | +2.89% | 207.6만 |
|---|
| 2026.06.23 | ₩117,395 | ₩118,638 | ₩116,633 | ₩117,021 | -0.32% | 179만 |
|---|
| 2026.06.22 | ₩118,050 | ₩118,624 | ₩116,326 | ₩116,379 | -1.41% | 252만 |
|---|
| 2026.06.18 | ₩117,395 | ₩118,678 | ₩116,687 | ₩117,555 | +0.14% | 463.5만 |
|---|
| 2026.06.17 | ₩118,330 | ₩119,426 | ₩115,711 | ₩116,473 | -1.57% | 184.6만 |
|---|
| 2026.06.16 | ₩118,584 | ₩119,894 | ₩118,197 | ₩119,373 | +0.66% | 265.8만 |
|---|
| 2026.06.15 | ₩118,491 | ₩119,867 | ₩116,981 | ₩117,943 | -0.46% | 153.6만 |
|---|
| 2026.06.12 | ₩116,473 | ₩118,638 | ₩116,152 | ₩118,357 | +1.62% | 178.5만 |
|---|
| 2026.06.11 | ₩116,940 | ₩118,170 | ₩114,936 | ₩116,446 | -0.42% | 199.6만 |
|---|
| 2026.06.10 | ₩120,001 | ₩120,936 | ₩117,742 | ₩117,822 | -1.82% | 239.4만 |
|---|
| 2026.06.09 | ₩117,221 | ₩119,974 | ₩116,593 | ₩119,773 | +2.18% | 187만 |
|---|
| 2026.06.08 | ₩116,793 | ₩118,063 | ₩115,912 | ₩116,620 | -0.15% | 164.6만 |
|---|
| 2026.06.05 | ₩117,061 | ₩118,638 | ₩115,631 | ₩116,700 | -0.31% | 196.4만 |
|---|
| 2026.06.04 | ₩115,591 | ₩118,090 | ₩115,096 | ₩115,845 | +0.22% | 162.3만 |
|---|
| 2026.06.03 | ₩111,769 | ₩114,388 | ₩111,595 | ₩113,560 | +1.60% | 194.8만 |
|---|
| 2026.06.02 | ₩110,646 | ₩113,292 | ₩109,805 | ₩111,916 | +1.15% | 260.2만 |
|---|
| 2026.06.01 | ₩110,165 | ₩111,782 | ₩109,070 | ₩110,834 | +0.61% | 270.4만 |
|---|
| 2026.05.29 | ₩109,805 | ₩111,181 | ₩109,016 | ₩110,018 | +0.19% | 321.7만 |
|---|
| 2026.05.28 | ₩109,885 | ₩111,275 | ₩109,163 | ₩110,673 | +0.72% | 231.3만 |
|---|
| 2026.05.27 | ₩113,346 | ₩114,495 | ₩109,283 | ₩110,326 | -2.66% | 166.7만 |
|---|
| 2026.05.26 | ₩113,961 | ₩114,361 | ₩112,464 | ₩112,798 | -1.02% | 207.3만 |
|---|
| 2026.05.22 | ₩114,081 | ₩115,831 | ₩113,159 | ₩114,255 | +0.15% | 181만 |
|---|
| 2026.05.21 | ₩113,092 | ₩114,442 | ₩111,729 | ₩114,001 | +0.80% | 189.5만 |
|---|
| 2026.05.20 | ₩115,671 | ₩116,553 | ₩113,399 | ₩114,094 | -1.36% | 256.9만 |
|---|
| 2026.05.19 | ₩113,920 | ₩116,018 | ₩112,450 | ₩115,030 | +0.97% | 291.8만 |
|---|
| 2026.05.18 | ₩112,571 | ₩115,283 | ₩112,450 | ₩113,773 | +1.07% | 230.3만 |
|---|
| 2026.05.15 | ₩110,927 | ₩112,571 | ₩110,713 | ₩111,849 | +0.83% | 257.9만 |
|---|
| 2026.05.14 | ₩110,860 | ₩111,542 | ₩109,644 | ₩110,446 | -0.37% | 217.1만 |
|---|
| 2026.05.13 | ₩109,925 | ₩113,854 | ₩109,230 | ₩110,540 | +0.56% | 223.9만 |
|---|
| 2026.05.12 | ₩108,241 | ₩112,063 | ₩107,319 | ₩111,408 | +2.93% | 243.7만 |
|---|
| 2026.05.11 | ₩109,992 | ₩110,112 | ₩105,729 | ₩106,344 | -3.32% | 223만 |
|---|
| 2026.05.08 | ₩111,996 | ₩112,237 | ₩109,631 | ₩110,018 | -1.77% | 207.7만 |
|---|
| 2026.05.07 | ₩111,435 | ₩112,344 | ₩110,486 | ₩111,408 | -0.02% | 217.8만 |
|---|
| 2026.05.06 | ₩111,876 | ₩112,918 | ₩110,326 | ₩110,687 | -1.06% | 237.9만 |
|---|
| 2026.05.05 | ₩111,021 | ₩111,822 | ₩109,765 | ₩110,927 | -0.08% | 160.7만 |
|---|
| 2026.05.04 | ₩110,246 | ₩112,370 | ₩110,246 | ₩110,473 | +0.21% | 200.4만 |
|---|
| 2026.05.01 | ₩110,593 | ₩112,263 | ₩109,791 | ₩110,780 | +0.17% | 272.4만 |
|---|
| 2026.04.30 | ₩107,800 | ₩110,713 | ₩107,800 | ₩110,152 | +2.18% | 417만 |
|---|
| 2026.04.29 | ₩109,618 | ₩110,486 | ₩106,678 | ₩106,998 | -2.39% | 524.3만 |
|---|
| 2026.04.28 | ₩117,061 | ₩118,451 | ₩108,709 | ₩110,646 | -5.48% | 982.4만 |
|---|
| 2026.04.27 | ₩121,978 | ₩125,319 | ₩121,925 | ₩123,729 | +1.44% | 250.4만 |
|---|
| 2026.04.24 | ₩123,047 | ₩123,569 | ₩119,814 | ₩121,952 | -0.89% | 276.2만 |
|---|
| 2026.04.23 | ₩124,410 | ₩124,972 | ₩122,165 | ₩123,528 | -0.71% | 184.4만 |
|---|
| 2026.04.22 | ₩124,531 | ₩126,549 | ₩123,609 | ₩124,330 | -0.16% | 152.7만 |
|---|
| 2026.04.21 | ₩127,711 | ₩128,139 | ₩123,729 | ₩123,863 | -3.01% | 184.2만 |
|---|
| 2026.04.20 | ₩126,161 | ₩128,620 | ₩125,573 | ₩127,591 | +1.13% | 155.2만 |
|---|
| 2026.04.17 | ₩126,615 | ₩129,034 | ₩126,415 | ₩126,655 | +0.03% | 156.7만 |
|---|
| 2026.04.16 | ₩126,201 | ₩126,923 | ₩125,172 | ₩126,655 | +0.36% | 136.3만 |
|---|
| 2026.04.15 | ₩128,673 | ₩129,181 | ₩125,493 | ₩125,880 | -2.17% | 216.8만 |
|---|
| 2026.04.14 | ₩127,457 | ₩130,704 | ₩127,070 | ₩128,981 | +1.20% | 265.3만 |
|---|
| 2026.04.13 | ₩123,649 | ₩127,524 | ₩123,261 | ₩127,404 | +3.04% | 178.4만 |
|---|
| 2026.04.10 | ₩125,306 | ₩125,867 | ₩123,782 | ₩124,437 | -0.69% | 176.9만 |
|---|
| 2026.04.09 | ₩123,782 | ₩125,306 | ₩122,139 | ₩124,317 | +0.43% | 171.2만 |
|---|
| 2026.04.08 | ₩124,063 | ₩124,771 | ₩122,566 | ₩124,290 | +0.18% | 212.9만 |
|---|
| 2026.04.07 | ₩121,591 | ₩123,542 | ₩120,829 | ₩122,139 | +0.45% | 174.4만 |
|---|
| 2026.04.06 | ₩120,990 | ₩122,259 | ₩120,696 | ₩121,604 | +0.51% | 127.6만 |
|---|
| 2026.04.02 | ₩120,655 | ₩122,740 | ₩120,174 | ₩121,457 | +0.66% | 216.5만 |
|---|
| 2026.04.01 | ₩120,963 | ₩121,818 | ₩120,508 | ₩121,644 | +0.56% | 249.8만 |
|---|
| 2026.03.31 | ₩119,079 | ₩120,990 | ₩117,074 | ₩120,829 | +1.47% | 190.4만 |
|---|
| 2026.03.30 | ₩119,426 | ₩119,506 | ₩117,742 | ₩118,424 | -0.84% | 195.9만 |
|---|
| 2026.03.27 | ₩119,185 | ₩119,185 | ₩117,087 | ₩118,357 | -0.70% | 227.4만 |
|---|
| 2026.03.26 | ₩116,820 | ₩119,747 | ₩116,473 | ₩119,132 | +1.98% | 158.3만 |
|---|
| 2026.03.25 | ₩116,139 | ₩117,528 | ₩115,123 | ₩117,114 | +0.84% | 173.8만 |
|---|
| 2026.03.24 | ₩116,246 | ₩117,261 | ₩114,695 | ₩115,350 | -0.77% | 157.2만 |
|---|
| 2026.03.23 | ₩118,571 | ₩118,638 | ₩116,874 | ₩117,328 | -1.05% | 178.3만 |
|---|
| 2026.03.20 | ₩119,586 | ₩120,562 | ₩116,727 | ₩117,422 | -1.81% | 275.1만 |
|---|
| 2026.03.19 | ₩118,424 | ₩121,283 | ₩118,424 | ₩120,054 | +1.38% | 181.2만 |
|---|
| 2026.03.18 | ₩122,085 | ₩122,660 | ₩118,932 | ₩119,038 | -2.50% | 215.7만 |
|---|
| 2026.03.17 | ₩125,279 | ₩126,642 | ₩122,005 | ₩123,635 | -1.31% | 207.8만 |
|---|
| 2026.03.16 | ₩125,012 | ₩127,284 | ₩124,664 | ₩124,678 | -0.27% | 195.6만 |
|---|
| 2026.03.13 | ₩124,745 | ₩125,279 | ₩123,395 | ₩124,544 | -0.16% | 181.8만 |
|---|
| 2026.03.12 | ₩125,613 | ₩127,364 | ₩123,422 | ₩123,729 | -1.50% | 318.5만 |
|---|
| 2026.03.11 | ₩122,633 | ₩125,827 | ₩120,762 | ₩125,252 | +2.14% | 308.8만 |
|---|
| 2026.03.10 | ₩123,595 | ₩125,145 | ₩122,259 | ₩122,540 | -0.85% | 196.9만 |
|---|
| 2026.03.09 | ₩124,290 | ₩125,560 | ₩120,682 | ₩124,651 | +0.29% | 212.5만 |
|---|
| 2026.03.06 | ₩124,290 | ₩125,814 | ₩121,497 | ₩125,760 | +1.18% | 207.8만 |
|---|
| 2026.03.05 | ₩126,214 | ₩127,257 | ₩124,157 | ₩124,878 | -1.06% | 188.1만 |
|---|
| 2026.03.04 | ₩130,918 | ₩130,918 | ₩127,471 | ₩127,952 | -2.27% | 176.5만 |
|---|
| 2026.03.03 | ₩130,905 | ₩131,800 | ₩128,633 | ₩130,918 | +0.01% | 163.7만 |
|---|
| 2026.03.02 | ₩130,090 | ₩133,257 | ₩129,448 | ₩132,949 | +2.20% | 239.4만 |
|---|
| 2026.02.27 | ₩134,259 | ₩135,382 | ₩131,359 | ₩131,546 | -2.02% | 282.8만 |
|---|
| 2026.02.26 | ₩133,738 | ₩135,622 | ₩133,444 | ₩134,954 | +0.91% | 139.1만 |
|---|
| 2026.02.25 | ₩133,631 | ₩134,339 | ₩131,600 | ₩133,431 | -0.15% | 145.2만 |
|---|
| 2026.02.24 | ₩133,310 | ₩135,047 | ₩132,816 | ₩133,457 | +0.11% | 149.9만 |
|---|
| 2026.02.23 | ₩131,880 | ₩133,070 | ₩131,132 | ₩132,909 | +0.78% | 153.2만 |
|---|
| 2026.02.20 | ₩131,867 | ₩133,230 | ₩130,330 | ₩131,961 | +0.07% | 178.6만 |
|---|
| 2026.02.19 | ₩131,292 | ₩133,056 | ₩130,491 | ₩132,629 | +1.02% | 262.2만 |
|---|
| 2026.02.18 | ₩129,448 | ₩131,720 | ₩128,767 | ₩131,292 | +1.42% | 243.8만 |
|---|
| 2026.02.17 | ₩128,994 | ₩130,704 | ₩128,700 | ₩129,823 | +0.64% | 261만 |
|---|
| 2026.02.13 | ₩127,030 | ₩129,622 | ₩127,030 | ₩128,887 | +1.46% | 195.6만 |
|---|
| 2026.02.12 | ₩127,684 | ₩129,916 | ₩126,361 | ₩127,190 | -0.39% | 298.4만 |
|---|
| 2026.02.11 | ₩121,430 | ₩127,818 | ₩120,562 | ₩127,765 | +5.22% | 365.3만 |
|---|
| 2026.02.10 | ₩125,814 | ₩127,524 | ₩121,952 | ₩122,139 | -2.92% | 415만 |
|---|
| 2026.02.09 | ₩118,798 | ₩120,348 | ₩116,753 | ₩119,907 | +0.93% | 425.7만 |
|---|
| 2026.02.06 | ₩117,822 | ₩120,388 | ₩117,609 | ₩120,148 | +1.97% | 151.2만 |
|---|
| 2026.02.05 | ₩117,836 | ₩120,268 | ₩116,874 | ₩118,571 | +0.62% | 367.9만 |
|---|
| 2026.02.04 | ₩115,965 | ₩120,188 | ₩115,965 | ₩117,716 | +1.51% | 225.1만 |
|---|
| 2026.02.03 | ₩114,923 | ₩117,261 | ₩114,602 | ₩115,163 | +0.21% | 120.3만 |
|---|
| 2026.02.02 | ₩115,845 | ₩117,408 | ₩114,949 | ₩115,217 | -0.54% | 183.6만 |
|---|
| 2026.01.30 | ₩115,324 | ₩116,393 | ₩113,760 | ₩116,353 | +0.89% | 182.6만 |
|---|
| 2026.01.29 | ₩114,214 | ₩115,096 | ₩113,038 | ₩114,949 | +0.64% | 213.7만 |
|---|
| 2026.01.28 | ₩114,121 | ₩115,364 | ₩113,466 | ₩114,535 | +0.36% | 174.7만 |
|---|
| 2026.01.27 | ₩117,582 | ₩117,675 | ₩114,161 | ₩114,909 | -2.27% | 218.9만 |
|---|
| 2026.01.26 | ₩115,938 | ₩116,900 | ₩115,270 | ₩116,687 | +0.65% | 155.5만 |
|---|
| 2026.01.23 | ₩117,435 | ₩117,435 | ₩115,016 | ₩115,724 | -1.46% | 179.7만 |
|---|
| 2026.01.22 | ₩115,658 | ₩118,397 | ₩115,404 | ₩116,981 | +1.14% | 216만 |
|---|
| 2026.01.21 | ₩116,326 | ₩118,932 | ₩115,043 | ₩115,658 | -0.57% | 268.9만 |
|---|
| 2026.01.20 | ₩115,618 | ₩116,620 | ₩114,695 | ₩115,992 | +0.32% | 194.9만 |
|---|
| 2026.01.16 | ₩118,277 | ₩119,306 | ₩116,673 | ₩116,673 | -1.36% | 268.1만 |
|---|
| 2026.01.15 | ₩119,332 | ₩120,615 | ₩118,050 | ₩118,598 | -0.62% | 309.1만 |
|---|
| 2026.01.14 | ₩117,408 | ₩119,934 | ₩114,602 | ₩119,252 | +1.57% | 397.7만 |
|---|
| 2026.01.13 | ₩122,165 | ₩125,105 | ₩116,660 | ₩118,050 | -3.37% | 414만 |
|---|
| 2026.01.12 | ₩124,010 | ₩124,183 | ₩121,283 | ₩122,206 | -1.45% | 164.5만 |
|---|
| 2026.01.09 | ₩124,263 | ₩125,506 | ₩123,448 | ₩124,076 | -0.15% | 236.2만 |
|---|
| 2026.01.08 | ₩122,860 | ₩126,869 | ₩122,647 | ₩125,720 | +2.33% | 163.6만 |
|---|
| 2026.01.07 | ₩126,549 | ₩127,284 | ₩122,820 | ₩123,836 | -2.14% | 227.8만 |
|---|
| 2026.01.06 | ₩122,740 | ₩127,377 | ₩122,633 | ₩126,615 | +3.16% | 190.8만 |
|---|
| 2026.01.05 | ₩120,629 | ₩124,384 | ₩119,747 | ₩123,809 | +2.64% | 199만 |
|---|
| 2026.01.02 | ₩120,228 | ₩121,604 | ₩119,600 | ₩120,295 | +0.06% | 138.3만 |
|---|
| 2025.12.31 | ₩121,083 | ₩121,377 | ₩120,027 | ₩120,161 | -0.76% | 101.4만 |
|---|
| 2025.12.30 | ₩120,508 | ₩121,497 | ₩120,108 | ₩121,324 | +0.68% | 93.5만 |
|---|
| 2025.12.29 | ₩121,564 | ₩122,165 | ₩120,468 | ₩120,976 | -0.48% | 92.5만 |
|---|
| 2025.12.26 | ₩120,468 | ₩121,644 | ₩120,081 | ₩121,297 | +0.69% | 96.8만 |
|---|
| 2025.12.24 | ₩119,546 | ₩120,575 | ₩119,319 | ₩120,575 | +0.86% | 62.3만 |
|---|
| 2025.12.23 | ₩119,600 | ₩120,121 | ₩118,718 | ₩119,506 | -0.08% | 133.8만 |
|---|
| 2025.12.22 | ₩118,678 | ₩120,121 | ₩118,678 | ₩120,001 | +1.11% | 140.7만 |
|---|
| 2025.12.19 | ₩120,615 | ₩121,003 | ₩118,263 | ₩119,105 | -1.25% | 489.6만 |
|---|
| 2025.12.18 | ₩122,660 | ₩124,036 | ₩120,615 | ₩120,802 | -1.51% | 214.7만 |
|---|
| 2025.12.17 | ₩121,003 | ₩123,929 | ₩120,949 | ₩122,353 | +1.12% | 217.3만 |
|---|
| 2025.12.16 | ₩122,954 | ₩123,301 | ₩120,883 | ₩121,484 | -1.20% | 206.5만 |
|---|
| 2025.12.15 | ₩122,700 | ₩124,397 | ₩121,671 | ₩123,515 | +0.66% | 243.3만 |
|---|
| 2025.12.12 | ₩123,742 | ₩124,491 | ₩121,030 | ₩122,393 | -1.09% | 273.4만 |
|---|
| 2025.12.11 | ₩124,277 | ₩125,413 | ₩122,206 | ₩123,542 | -0.59% | 313.3만 |
|---|
| 2025.12.10 | ₩123,181 | ₩124,905 | ₩122,353 | ₩124,397 | +0.99% | 218.5만 |
|---|
| 2025.12.09 | ₩124,344 | ₩125,413 | ₩123,261 | ₩123,301 | -0.84% | 166.7만 |
|---|
| 2025.12.08 | ₩125,573 | ₩126,014 | ₩122,219 | ₩123,943 | -1.30% | 307.9만 |
|---|
| 2025.12.05 | ₩124,958 | ₩126,629 | ₩124,584 | ₩125,987 | +0.82% | 230.6만 |
|---|
| 2025.12.04 | ₩123,943 | ₩124,611 | ₩123,128 | ₩124,491 | +0.44% | 217.8만 |
|---|
| 2025.12.03 | ₩126,148 | ₩127,297 | ₩124,103 | ₩124,410 | -1.38% | 198.5만 |
|---|
| 2025.12.02 | ₩128,085 | ₩128,366 | ₩125,480 | ₩125,800 | -1.78% | 153.6만 |
|---|
| 2025.12.01 | ₩129,702 | ₩130,678 | ₩126,442 | ₩126,629 | -2.37% | 259.4만 |
|---|
| 2025.11.28 | ₩130,076 | ₩131,413 | ₩130,023 | ₩130,317 | +0.18% | 89만 |
|---|
| 2025.11.26 | ₩129,047 | ₩130,651 | ₩128,513 | ₩130,357 | +1.01% | 173.5만 |
|---|
| 2025.11.25 | ₩125,760 | ₩129,863 | ₩125,760 | ₩129,716 | +3.15% | 185.6만 |
|---|
| 2025.11.24 | ₩124,517 | ₩125,613 | ₩123,649 | ₩124,972 | +0.36% | 277.9만 |
|---|
| 2025.11.21 | ₩119,573 | ₩124,263 | ₩119,413 | ₩123,181 | +3.02% | 255.2만 |
|---|
| 2025.11.20 | ₩119,479 | ₩120,949 | ₩118,798 | ₩119,025 | -0.38% | 173.9만 |
|---|
| 2025.11.19 | ₩119,172 | ₩120,442 | ₩118,263 | ₩119,533 | +0.30% | 199.8만 |
|---|
| 2025.11.18 | ₩118,785 | ₩120,602 | ₩118,250 | ₩119,038 | +0.21% | 193.7만 |
|---|
| 2025.11.17 | ₩119,987 | ₩120,722 | ₩118,370 | ₩118,451 | -1.28% | 244.1만 |
|---|
| 2025.11.14 | ₩121,484 | ₩121,978 | ₩119,159 | ₩120,148 | -1.10% | 222.6만 |
|---|
| 2025.11.13 | ₩119,586 | ₩121,711 | ₩119,586 | ₩121,030 | +1.21% | 185.9만 |
|---|
| 2025.11.12 | ₩118,918 | ₩120,495 | ₩117,916 | ₩120,308 | +1.17% | 161.6만 |
|---|
| 2025.11.11 | ₩119,092 | ₩119,934 | ₩116,847 | ₩118,263 | -0.70% | 201.8만 |
|---|
| 2025.11.10 | ₩117,542 | ₩118,865 | ₩115,604 | ₩118,571 | +0.88% | 307.4만 |
|---|
| 2025.11.07 | ₩118,932 | ₩120,482 | ₩116,834 | ₩118,263 | -0.56% | 262.8만 |
|---|
| 2025.11.06 | ₩115,016 | ₩118,825 | ₩114,027 | ₩118,277 | +2.83% | 448.3만 |
|---|
| 2025.11.05 | ₩121,150 | ₩125,533 | ₩114,709 | ₩116,994 | -3.43% | 920만 |
|---|
| 2025.11.04 | ₩133,644 | ₩138,575 | ₩132,909 | ₩137,880 | +3.17% | 378.1만 |
|---|
| 2025.11.03 | ₩133,497 | ₩134,353 | ₩130,811 | ₩133,471 | -0.02% | 172.5만 |
|---|
| 2025.10.31 | ₩131,827 | ₩136,130 | ₩130,958 | ₩134,379 | +1.94% | 212.5만 |
|---|
| 2025.10.30 | ₩132,522 | ₩133,618 | ₩131,947 | ₩133,043 | +0.39% | 141.6만 |
|---|
| 2025.10.29 | ₩134,526 | ₩134,994 | ₩132,482 | ₩133,243 | -0.95% | 101.9만 |
|---|
| 2025.10.28 | ₩137,840 | ₩137,840 | ₩134,914 | ₩135,154 | -1.95% | 95.7만 |
|---|
| 2025.10.27 | ₩137,840 | ₩138,321 | ₩137,012 | ₩137,800 | -0.03% | 99.4만 |
|---|
| 2025.10.24 | ₩138,589 | ₩139,177 | ₩136,878 | ₩137,680 | -0.66% | 111.8만 |
|---|
| 2025.10.23 | ₩137,867 | ₩138,535 | ₩136,050 | ₩137,854 | -0.01% | 112.7만 |
|---|
| 2025.10.22 | ₩138,295 | ₩142,825 | ₩138,001 | ₩138,950 | +0.47% | 221.5만 |
|---|
| 2025.10.21 | ₩137,386 | ₩137,800 | ₩136,477 | ₩137,226 | -0.12% | 80.1만 |
|---|
| 2025.10.20 | ₩136,745 | ₩138,682 | ₩136,558 | ₩137,292 | +0.40% | 163.6만 |
|---|
| 2025.10.17 | ₩133,390 | ₩136,437 | ₩132,375 | ₩136,197 | +2.10% | 115.9만 |
|---|
| 2025.10.16 | ₩132,990 | ₩134,379 | ₩132,615 | ₩133,524 | +0.40% | 100만 |
|---|
| 2025.10.15 | ₩130,932 | ₩134,820 | ₩130,932 | ₩132,802 | +1.43% | 231.3만 |
|---|
| 2025.10.14 | ₩126,428 | ₩131,947 | ₩126,428 | ₩131,453 | +3.97% | 135만 |
|---|
| 2025.10.13 | ₩126,829 | ₩128,727 | ₩125,627 | ₩127,070 | +0.19% | 148.5만 |
|---|
| 2025.10.10 | ₩130,410 | ₩130,491 | ₩126,468 | ₩126,562 | -2.95% | 125.7만 |
|---|