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 | ₩118,704 | ₩120,412 | ₩117,996 | ₩118,984 | +0.24% | 160.4만 |
| 2026.10.08 | ₩117,943 | ₩118,891 | ₩116,541 | ₩118,637 | +0.59% | 250.8만 |
| 2026.10.07 | ₩118,944 | ₩120,145 | ₩117,890 | ₩118,116 | -0.70% | 199.1만 |
| 2026.10.06 | ₩122,014 | ₩122,735 | ₩119,531 | ₩119,705 | -1.89% | 167.8만 |
| 2026.10.05 | ₩118,824 | ₩122,842 | ₩117,769 | ₩122,228 | +2.86% | 229.3만 |
| 2026.10.02 | ₩117,636 | ₩118,544 | ₩116,274 | ₩117,849 | +0.18% | 198.5만 |
| 2026.10.01 | ₩118,370 | ₩119,198 | ₩116,848 | ₩117,542 | -0.70% | 229.8만 |
| 2026.09.30 | ₩121,227 | ₩121,293 | ₩118,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,570 |
| -2.19% |
| 258.1만 |
| 2026.09.29 | ₩121,413 | ₩122,254 | ₩120,933 | ₩121,921 | +0.42% | 146.2만 |
|---|
| 2026.09.28 | ₩121,146 | ₩122,588 | ₩120,252 | ₩122,294 | +0.95% | 162.8만 |
|---|
| 2026.09.25 | ₩119,371 | ₩122,588 | ₩119,118 | ₩121,520 | +1.80% | 178.8만 |
|---|
| 2026.09.24 | ₩122,041 | ₩123,482 | ₩118,824 | ₩119,718 | -1.90% | 264.6만 |
|---|
| 2026.09.23 | ₩123,602 | ₩124,470 | ₩119,958 | ₩121,307 | -1.86% | 297.4만 |
|---|
| 2026.09.22 | ₩127,380 | ₩127,433 | ₩124,617 | ₩125,445 | -1.52% | 170.6만 |
|---|
| 2026.09.21 | ₩127,233 | ₩127,687 | ₩124,991 | ₩125,898 | -1.05% | 160만 |
|---|
| 2026.09.18 | ₩125,525 | ₩128,368 | ₩125,097 | ₩127,287 | +1.40% | 394.6만 |
|---|
| 2026.09.17 | ₩129,075 | ₩129,729 | ₩125,738 | ₩125,805 | -2.53% | 220.4만 |
|---|
| 2026.09.16 | ₩130,477 | ₩131,358 | ₩128,661 | ₩129,182 | -0.99% | 189.1만 |
|---|
| 2026.09.15 | ₩128,728 | ₩132,385 | ₩127,967 | ₩131,358 | +2.04% | 361.6만 |
|---|
| 2026.09.14 | ₩127,140 | ₩129,449 | ₩126,392 | ₩128,862 | +1.35% | 203.3만 |
|---|
| 2026.09.11 | ₩124,070 | ₩124,991 | ₩122,455 | ₩124,790 | +0.58% | 187.6만 |
|---|
| 2026.09.10 | ₩125,525 | ₩125,538 | ₩122,067 | ₩123,389 | -1.70% | 136.6만 |
|---|
| 2026.09.09 | ₩124,163 | ₩127,780 | ₩123,536 | ₩126,285 | +1.71% | 206.7만 |
|---|
| 2026.09.08 | ₩129,542 | ₩129,783 | ₩122,628 | ₩125,765 | -2.92% | 313.2만 |
|---|
| 2026.09.04 | ₩130,503 | ₩131,838 | ₩129,262 | ₩130,904 | +0.31% | 132.5만 |
|---|
| 2026.09.03 | ₩133,560 | ₩135,896 | ₩131,011 | ₩132,038 | -1.14% | 127.6만 |
|---|
| 2026.09.02 | ₩132,572 | ₩135,763 | ₩132,159 | ₩132,813 | +0.18% | 139.2만 |
|---|
| 2026.09.01 | ₩135,469 | ₩137,298 | ₩132,199 | ₩132,679 | -2.06% | 139.3만 |
|---|
| 2026.08.31 | ₩133,747 | ₩133,880 | ₩132,853 | ₩133,533 | -0.16% | 130.4만 |
|---|
| 2026.08.28 | ₩132,959 | ₩135,242 | ₩132,479 | ₩134,695 | +1.31% | 119.1만 |
|---|
| 2026.08.27 | ₩133,387 | ₩135,189 | ₩132,426 | ₩132,786 | -0.45% | 135.2만 |
|---|
| 2026.08.26 | ₩132,839 | ₩136,123 | ₩132,412 | ₩135,322 | +1.87% | 135.3만 |
|---|
| 2026.08.25 | ₩133,667 | ₩134,641 | ₩132,519 | ₩133,800 | +0.10% | 127.2만 |
|---|
| 2026.08.24 | ₩135,242 | ₩136,310 | ₩134,401 | ₩134,788 | -0.34% | 150만 |
|---|
| 2026.08.21 | ₩131,705 | ₩135,015 | ₩131,705 | ₩134,788 | +2.34% | 116만 |
|---|
| 2026.08.20 | ₩133,493 | ₩135,656 | ₩132,105 | ₩132,105 | -1.04% | 133.4만 |
|---|
| 2026.08.19 | ₩131,771 | ₩136,083 | ₩130,931 | ₩134,468 | +2.05% | 150.2만 |
|---|
| 2026.08.18 | ₩132,919 | ₩133,987 | ₩131,171 | ₩132,345 | -0.43% | 120.7만 |
|---|
| 2026.08.17 | ₩133,186 | ₩133,680 | ₩130,637 | ₩131,077 | -1.58% | 175.1만 |
|---|
| 2026.08.14 | ₩132,933 | ₩135,028 | ₩132,105 | ₩134,348 | +1.06% | 215.3만 |
|---|
| 2026.08.13 | ₩131,371 | ₩133,560 | ₩130,303 | ₩132,906 | +1.17% | 261.9만 |
|---|
| 2026.08.12 | ₩127,727 | ₩130,730 | ₩125,845 | ₩130,664 | +2.30% | 273.4만 |
|---|
| 2026.08.11 | ₩129,636 | ₩130,957 | ₩128,461 | ₩129,783 | +0.11% | 272.7만 |
|---|
| 2026.08.10 | ₩129,022 | ₩130,610 | ₩127,420 | ₩130,517 | +1.16% | 327.9만 |
|---|
| 2026.08.07 | ₩128,915 | ₩129,329 | ₩126,646 | ₩128,875 | -0.03% | 218.7만 |
|---|
| 2026.08.06 | ₩131,878 | ₩133,360 | ₩127,700 | ₩129,729 | -1.63% | 299.8만 |
|---|
| 2026.08.05 | ₩134,815 | ₩135,883 | ₩129,182 | ₩131,024 | -2.81% | 548.1만 |
|---|
| 2026.08.04 | ₩127,460 | ₩128,728 | ₩126,499 | ₩127,887 | +0.34% | 354.7만 |
|---|
| 2026.08.03 | ₩127,567 | ₩129,502 | ₩127,433 | ₩129,449 | +1.48% | 224.7만 |
|---|
| 2026.07.31 | ₩124,190 | ₩125,845 | ₩121,560 | ₩125,378 | +0.96% | 277.3만 |
|---|
| 2026.07.30 | ₩128,368 | ₩128,782 | ₩124,790 | ₩126,753 | -1.26% | 217.8만 |
|---|
| 2026.07.29 | ₩127,820 | ₩129,996 | ₩126,846 | ₩129,676 | +1.45% | 361.6만 |
|---|
| 2026.07.28 | ₩126,659 | ₩130,276 | ₩125,551 | ₩127,807 | +0.91% | 373.7만 |
|---|
| 2026.07.27 | ₩121,854 | ₩124,523 | ₩121,307 | ₩122,895 | +0.85% | 156.8만 |
|---|
| 2026.07.24 | ₩121,493 | ₩123,309 | ₩120,706 | ₩121,934 | +0.36% | 125.2만 |
|---|
| 2026.07.23 | ₩118,250 | ₩120,492 | ₩117,796 | ₩119,665 | +1.20% | 160.7만 |
|---|
| 2026.07.22 | ₩119,918 | ₩120,025 | ₩117,289 | ₩118,370 | -1.29% | 117.9만 |
|---|
| 2026.07.21 | ₩119,158 | ₩120,132 | ₩117,796 | ₩118,690 | -0.39% | 198.6만 |
|---|
| 2026.07.20 | ₩121,881 | ₩122,201 | ₩118,477 | ₩119,758 | -1.74% | 215.1만 |
|---|
| 2026.07.17 | ₩124,724 | ₩125,084 | ₩121,387 | ₩121,627 | -2.48% | 263.2만 |
|---|
| 2026.07.16 | ₩122,121 | ₩125,578 | ₩121,654 | ₩125,138 | +2.47% | 286.7만 |
|---|
| 2026.07.15 | ₩119,465 | ₩123,602 | ₩119,465 | ₩120,319 | +0.72% | 249.5만 |
|---|
| 2026.07.14 | ₩122,415 | ₩122,415 | ₩118,250 | ₩121,507 | -0.74% | 321.4만 |
|---|
| 2026.07.13 | ₩122,388 | ₩127,447 | ₩121,801 | ₩125,578 | +2.61% | 272.5만 |
|---|
| 2026.07.10 | ₩119,718 | ₩122,722 | ₩119,585 | ₩121,921 | +1.84% | 154.3만 |
|---|
| 2026.07.09 | ₩116,301 | ₩119,745 | ₩115,233 | ₩119,104 | +2.41% | 181만 |
|---|
| 2026.07.08 | ₩118,410 | ₩118,504 | ₩116,795 | ₩116,875 | -1.30% | 161.6만 |
|---|
| 2026.07.07 | ₩120,786 | ₩122,588 | ₩119,144 | ₩119,344 | -1.19% | 165.4만 |
|---|
| 2026.07.06 | ₩116,755 | ₩121,133 | ₩115,874 | ₩119,812 | +2.62% | 247.3만 |
|---|
| 2026.07.02 | ₩114,499 | ₩117,009 | ₩112,550 | ₩116,755 | +1.97% | 228.9만 |
|---|
| 2026.07.01 | ₩115,727 | ₩116,395 | ₩112,217 | ₩112,350 | -2.92% | 348.5만 |
|---|
| 2026.06.30 | ₩119,558 | ₩119,558 | ₩111,749 | ₩114,913 | -3.89% | 414.2만 |
|---|
| 2026.06.29 | ₩123,683 | ₩123,976 | ₩121,600 | ₩121,787 | -1.53% | 190.8만 |
|---|
| 2026.06.26 | ₩122,014 | ₩124,590 | ₩121,440 | ₩124,270 | +1.85% | 228.2만 |
|---|
| 2026.06.25 | ₩121,360 | ₩123,816 | ₩120,879 | ₩121,413 | +0.04% | 166.2만 |
|---|
| 2026.06.24 | ₩117,489 | ₩120,920 | ₩117,489 | ₩120,879 | +2.89% | 207.6만 |
|---|
| 2026.06.23 | ₩117,262 | ₩118,504 | ₩116,501 | ₩116,888 | -0.32% | 179만 |
|---|
| 2026.06.22 | ₩117,916 | ₩118,490 | ₩116,194 | ₩116,248 | -1.41% | 252만 |
|---|
| 2026.06.18 | ₩117,262 | ₩118,544 | ₩116,555 | ₩117,422 | +0.14% | 463.5만 |
|---|
| 2026.06.17 | ₩118,197 | ₩119,291 | ₩115,580 | ₩116,341 | -1.57% | 184.6만 |
|---|
| 2026.06.16 | ₩118,450 | ₩119,758 | ₩118,063 | ₩119,238 | +0.66% | 265.8만 |
|---|
| 2026.06.15 | ₩118,357 | ₩119,732 | ₩116,848 | ₩117,809 | -0.46% | 153.6만 |
|---|
| 2026.06.12 | ₩116,341 | ₩118,504 | ₩116,021 | ₩118,223 | +1.62% | 178.5만 |
|---|
| 2026.06.11 | ₩116,808 | ₩118,036 | ₩114,806 | ₩116,314 | -0.42% | 199.6만 |
|---|
| 2026.06.10 | ₩119,865 | ₩120,799 | ₩117,609 | ₩117,689 | -1.82% | 239.4만 |
|---|
| 2026.06.09 | ₩117,089 | ₩119,838 | ₩116,461 | ₩119,638 | +2.18% | 187만 |
|---|
| 2026.06.08 | ₩116,662 | ₩117,930 | ₩115,781 | ₩116,488 | -0.15% | 164.6만 |
|---|
| 2026.06.05 | ₩116,928 | ₩118,504 | ₩115,500 | ₩116,568 | -0.31% | 196.4만 |
|---|
| 2026.06.04 | ₩115,460 | ₩117,956 | ₩114,966 | ₩115,714 | +0.22% | 162.3만 |
|---|
| 2026.06.03 | ₩111,643 | ₩114,259 | ₩111,469 | ₩113,431 | +1.60% | 194.8만 |
|---|
| 2026.06.02 | ₩110,521 | ₩113,164 | ₩109,681 | ₩111,790 | +1.15% | 260.2만 |
|---|
| 2026.06.01 | ₩110,041 | ₩111,656 | ₩108,946 | ₩110,708 | +0.61% | 270.4만 |
|---|
| 2026.05.29 | ₩109,681 | ₩111,055 | ₩108,893 | ₩109,894 | +0.19% | 321.7만 |
|---|
| 2026.05.28 | ₩109,761 | ₩111,149 | ₩109,040 | ₩110,548 | +0.72% | 231.3만 |
|---|
| 2026.05.27 | ₩113,218 | ₩114,366 | ₩109,160 | ₩110,201 | -2.66% | 166.7만 |
|---|
| 2026.05.26 | ₩113,832 | ₩114,232 | ₩112,337 | ₩112,670 | -1.02% | 207.3만 |
|---|
| 2026.05.22 | ₩113,952 | ₩115,700 | ₩113,031 | ₩114,125 | +0.15% | 181만 |
|---|
| 2026.05.21 | ₩112,964 | ₩114,312 | ₩111,603 | ₩113,872 | +0.80% | 189.5만 |
|---|
| 2026.05.20 | ₩115,540 | ₩116,421 | ₩113,271 | ₩113,965 | -1.36% | 256.9만 |
|---|
| 2026.05.19 | ₩113,792 | ₩115,887 | ₩112,323 | ₩114,900 | +0.97% | 291.8만 |
|---|
| 2026.05.18 | ₩112,444 | ₩115,153 | ₩112,323 | ₩113,645 | +1.07% | 230.3만 |
|---|
| 2026.05.15 | ₩110,802 | ₩112,444 | ₩110,588 | ₩111,723 | +0.83% | 257.9만 |
|---|
| 2026.05.14 | ₩110,735 | ₩111,416 | ₩109,520 | ₩110,321 | -0.37% | 217.1만 |
|---|
| 2026.05.13 | ₩109,801 | ₩113,725 | ₩109,107 | ₩110,415 | +0.56% | 223.9만 |
|---|
| 2026.05.12 | ₩108,119 | ₩111,936 | ₩107,198 | ₩111,282 | +2.93% | 243.7만 |
|---|
| 2026.05.11 | ₩109,867 | ₩109,988 | ₩105,609 | ₩106,223 | -3.32% | 223만 |
|---|
| 2026.05.08 | ₩111,870 | ₩112,110 | ₩109,507 | ₩109,894 | -1.77% | 207.7만 |
|---|
| 2026.05.07 | ₩111,309 | ₩112,217 | ₩110,361 | ₩111,282 | -0.02% | 217.8만 |
|---|
| 2026.05.06 | ₩111,749 | ₩112,791 | ₩110,201 | ₩110,561 | -1.06% | 237.9만 |
|---|
| 2026.05.05 | ₩110,895 | ₩111,696 | ₩109,640 | ₩110,802 | -0.08% | 160.7만 |
|---|
| 2026.05.04 | ₩110,121 | ₩112,243 | ₩110,121 | ₩110,348 | +0.21% | 200.4만 |
|---|
| 2026.05.01 | ₩110,468 | ₩112,137 | ₩109,667 | ₩110,655 | +0.17% | 272.4만 |
|---|
| 2026.04.30 | ₩107,678 | ₩110,588 | ₩107,678 | ₩110,028 | +2.18% | 417만 |
|---|
| 2026.04.29 | ₩109,494 | ₩110,361 | ₩106,557 | ₩106,877 | -2.39% | 524.3만 |
|---|
| 2026.04.28 | ₩116,928 | ₩118,317 | ₩108,586 | ₩110,521 | -5.48% | 982.4만 |
|---|
| 2026.04.27 | ₩121,841 | ₩125,178 | ₩121,787 | ₩123,589 | +1.44% | 250.4만 |
|---|
| 2026.04.24 | ₩122,908 | ₩123,429 | ₩119,678 | ₩121,814 | -0.89% | 276.2만 |
|---|
| 2026.04.23 | ₩124,270 | ₩124,830 | ₩122,027 | ₩123,389 | -0.71% | 184.4만 |
|---|
| 2026.04.22 | ₩124,390 | ₩126,406 | ₩123,469 | ₩124,190 | -0.16% | 152.7만 |
|---|
| 2026.04.21 | ₩127,567 | ₩127,994 | ₩123,589 | ₩123,723 | -3.01% | 184.2만 |
|---|
| 2026.04.20 | ₩126,018 | ₩128,475 | ₩125,431 | ₩127,447 | +1.13% | 155.2만 |
|---|
| 2026.04.17 | ₩126,472 | ₩128,888 | ₩126,272 | ₩126,512 | +0.03% | 156.7만 |
|---|
| 2026.04.16 | ₩126,059 | ₩126,779 | ₩125,031 | ₩126,512 | +0.36% | 136.3만 |
|---|
| 2026.04.15 | ₩128,528 | ₩129,035 | ₩125,351 | ₩125,738 | -2.17% | 216.8만 |
|---|
| 2026.04.14 | ₩127,313 | ₩130,557 | ₩126,926 | ₩128,835 | +1.20% | 265.3만 |
|---|
| 2026.04.13 | ₩123,509 | ₩127,380 | ₩123,122 | ₩127,260 | +3.04% | 178.4만 |
|---|
| 2026.04.10 | ₩125,164 | ₩125,725 | ₩123,643 | ₩124,297 | -0.69% | 176.9만 |
|---|
| 2026.04.09 | ₩123,643 | ₩125,164 | ₩122,001 | ₩124,176 | +0.43% | 171.2만 |
|---|
| 2026.04.08 | ₩123,923 | ₩124,630 | ₩122,428 | ₩124,150 | +0.18% | 212.9만 |
|---|
| 2026.04.07 | ₩121,453 | ₩123,402 | ₩120,693 | ₩122,001 | +0.45% | 174.4만 |
|---|
| 2026.04.06 | ₩120,853 | ₩122,121 | ₩120,559 | ₩121,467 | +0.51% | 127.6만 |
|---|
| 2026.04.02 | ₩120,519 | ₩122,601 | ₩120,039 | ₩121,320 | +0.66% | 216.5만 |
|---|
| 2026.04.01 | ₩120,826 | ₩121,680 | ₩120,372 | ₩121,507 | +0.56% | 249.8만 |
|---|
| 2026.03.31 | ₩118,944 | ₩120,853 | ₩116,942 | ₩120,693 | +1.47% | 190.4만 |
|---|
| 2026.03.30 | ₩119,291 | ₩119,371 | ₩117,609 | ₩118,290 | -0.84% | 195.9만 |
|---|
| 2026.03.27 | ₩119,051 | ₩119,051 | ₩116,955 | ₩118,223 | -0.70% | 227.4만 |
|---|
| 2026.03.26 | ₩116,688 | ₩119,611 | ₩116,341 | ₩118,997 | +1.98% | 158.3만 |
|---|
| 2026.03.25 | ₩116,007 | ₩117,396 | ₩114,993 | ₩116,982 | +0.84% | 173.8만 |
|---|
| 2026.03.24 | ₩116,114 | ₩117,129 | ₩114,566 | ₩115,220 | -0.77% | 157.2만 |
|---|
| 2026.03.23 | ₩118,437 | ₩118,504 | ₩116,742 | ₩117,195 | -1.05% | 178.3만 |
|---|
| 2026.03.20 | ₩119,451 | ₩120,426 | ₩116,595 | ₩117,289 | -1.81% | 275.1만 |
|---|
| 2026.03.19 | ₩118,290 | ₩121,146 | ₩118,290 | ₩119,918 | +1.38% | 181.2만 |
|---|
| 2026.03.18 | ₩121,947 | ₩122,521 | ₩118,797 | ₩118,904 | -2.50% | 215.7만 |
|---|
| 2026.03.17 | ₩125,138 | ₩126,499 | ₩121,867 | ₩123,496 | -1.31% | 207.8만 |
|---|
| 2026.03.16 | ₩124,871 | ₩127,140 | ₩124,523 | ₩124,537 | -0.27% | 195.6만 |
|---|
| 2026.03.13 | ₩124,604 | ₩125,138 | ₩123,255 | ₩124,403 | -0.16% | 181.8만 |
|---|
| 2026.03.12 | ₩125,471 | ₩127,220 | ₩123,282 | ₩123,589 | -1.50% | 318.5만 |
|---|
| 2026.03.11 | ₩122,495 | ₩125,685 | ₩120,626 | ₩125,111 | +2.14% | 308.8만 |
|---|
| 2026.03.10 | ₩123,456 | ₩125,004 | ₩122,121 | ₩122,401 | -0.85% | 196.9만 |
|---|
| 2026.03.09 | ₩124,150 | ₩125,418 | ₩120,546 | ₩124,510 | +0.29% | 212.5만 |
|---|
| 2026.03.06 | ₩124,150 | ₩125,671 | ₩121,360 | ₩125,618 | +1.18% | 207.8만 |
|---|
| 2026.03.05 | ₩126,072 | ₩127,113 | ₩124,016 | ₩124,737 | -1.06% | 188.1만 |
|---|
| 2026.03.04 | ₩130,770 | ₩130,770 | ₩127,327 | ₩127,807 | -2.27% | 176.5만 |
|---|
| 2026.03.03 | ₩130,757 | ₩131,651 | ₩128,488 | ₩130,770 | +0.01% | 163.7만 |
|---|
| 2026.03.02 | ₩129,943 | ₩133,106 | ₩129,302 | ₩132,799 | +2.20% | 239.4만 |
|---|
| 2026.02.27 | ₩134,107 | ₩135,229 | ₩131,211 | ₩131,398 | -2.02% | 282.8만 |
|---|
| 2026.02.26 | ₩133,587 | ₩135,469 | ₩133,293 | ₩134,801 | +0.91% | 139.1만 |
|---|
| 2026.02.25 | ₩133,480 | ₩134,187 | ₩131,451 | ₩133,280 | -0.15% | 145.2만 |
|---|
| 2026.02.24 | ₩133,160 | ₩134,895 | ₩132,666 | ₩133,306 | +0.11% | 149.9만 |
|---|
| 2026.02.23 | ₩131,731 | ₩132,919 | ₩130,984 | ₩132,759 | +0.78% | 153.2만 |
|---|
| 2026.02.20 | ₩131,718 | ₩133,080 | ₩130,183 | ₩131,812 | +0.07% | 178.6만 |
|---|
| 2026.02.19 | ₩131,144 | ₩132,906 | ₩130,343 | ₩132,479 | +1.02% | 262.2만 |
|---|
| 2026.02.18 | ₩129,302 | ₩131,571 | ₩128,621 | ₩131,144 | +1.42% | 243.8만 |
|---|
| 2026.02.17 | ₩128,848 | ₩130,557 | ₩128,555 | ₩129,676 | +0.64% | 261만 |
|---|
| 2026.02.13 | ₩126,886 | ₩129,476 | ₩126,886 | ₩128,741 | +1.46% | 195.6만 |
|---|
| 2026.02.12 | ₩127,540 | ₩129,769 | ₩126,219 | ₩127,046 | -0.39% | 298.4만 |
|---|
| 2026.02.11 | ₩121,293 | ₩127,674 | ₩120,426 | ₩127,620 | +5.22% | 365.3만 |
|---|
| 2026.02.10 | ₩125,671 | ₩127,380 | ₩121,814 | ₩122,001 | -2.92% | 415만 |
|---|
| 2026.02.09 | ₩118,664 | ₩120,212 | ₩116,621 | ₩119,772 | +0.93% | 425.7만 |
|---|
| 2026.02.06 | ₩117,689 | ₩120,252 | ₩117,476 | ₩120,012 | +1.97% | 151.2만 |
|---|
| 2026.02.05 | ₩117,703 | ₩120,132 | ₩116,742 | ₩118,437 | +0.62% | 367.9만 |
|---|
| 2026.02.04 | ₩115,834 | ₩120,052 | ₩115,834 | ₩117,583 | +1.51% | 225.1만 |
|---|
| 2026.02.03 | ₩114,793 | ₩117,129 | ₩114,472 | ₩115,033 | +0.21% | 120.3만 |
|---|
| 2026.02.02 | ₩115,714 | ₩117,276 | ₩114,819 | ₩115,086 | -0.54% | 183.6만 |
|---|
| 2026.01.30 | ₩115,193 | ₩116,261 | ₩113,632 | ₩116,221 | +0.89% | 182.6만 |
|---|
| 2026.01.29 | ₩114,085 | ₩114,966 | ₩112,911 | ₩114,819 | +0.64% | 213.7만 |
|---|
| 2026.01.28 | ₩113,992 | ₩115,233 | ₩113,338 | ₩114,406 | +0.36% | 174.7만 |
|---|
| 2026.01.27 | ₩117,449 | ₩117,542 | ₩114,032 | ₩114,779 | -2.27% | 218.9만 |
|---|
| 2026.01.26 | ₩115,807 | ₩116,768 | ₩115,140 | ₩116,555 | +0.65% | 155.5만 |
|---|
| 2026.01.23 | ₩117,302 | ₩117,302 | ₩114,886 | ₩115,594 | -1.46% | 179.7만 |
|---|
| 2026.01.22 | ₩115,527 | ₩118,263 | ₩115,273 | ₩116,848 | +1.14% | 216만 |
|---|
| 2026.01.21 | ₩116,194 | ₩118,797 | ₩114,913 | ₩115,527 | -0.57% | 268.9만 |
|---|
| 2026.01.20 | ₩115,487 | ₩116,488 | ₩114,566 | ₩115,861 | +0.32% | 194.9만 |
|---|
| 2026.01.16 | ₩118,143 | ₩119,171 | ₩116,541 | ₩116,541 | -1.36% | 268.1만 |
|---|
| 2026.01.15 | ₩119,198 | ₩120,479 | ₩117,916 | ₩118,464 | -0.62% | 309.1만 |
|---|
| 2026.01.14 | ₩117,276 | ₩119,798 | ₩114,472 | ₩119,118 | +1.57% | 397.7만 |
|---|
| 2026.01.13 | ₩122,027 | ₩124,964 | ₩116,528 | ₩117,916 | -3.37% | 414만 |
|---|
| 2026.01.12 | ₩123,869 | ₩124,043 | ₩121,146 | ₩122,067 | -1.45% | 164.5만 |
|---|
| 2026.01.09 | ₩124,123 | ₩125,364 | ₩123,309 | ₩123,936 | -0.15% | 236.2만 |
|---|
| 2026.01.08 | ₩122,722 | ₩126,726 | ₩122,508 | ₩125,578 | +2.33% | 163.6만 |
|---|
| 2026.01.07 | ₩126,406 | ₩127,140 | ₩122,681 | ₩123,696 | -2.14% | 227.8만 |
|---|
| 2026.01.06 | ₩122,601 | ₩127,233 | ₩122,495 | ₩126,472 | +3.16% | 190.8만 |
|---|
| 2026.01.05 | ₩120,492 | ₩124,243 | ₩119,611 | ₩123,669 | +2.64% | 199만 |
|---|
| 2026.01.02 | ₩120,092 | ₩121,467 | ₩119,465 | ₩120,159 | +0.06% | 138.3만 |
|---|
| 2025.12.31 | ₩120,946 | ₩121,240 | ₩119,892 | ₩120,025 | -0.76% | 101.4만 |
|---|
| 2025.12.30 | ₩120,372 | ₩121,360 | ₩119,972 | ₩121,186 | +0.68% | 93.5만 |
|---|
| 2025.12.29 | ₩121,427 | ₩122,027 | ₩120,332 | ₩120,839 | -0.48% | 92.5만 |
|---|
| 2025.12.26 | ₩120,332 | ₩121,507 | ₩119,945 | ₩121,160 | +0.69% | 96.8만 |
|---|
| 2025.12.24 | ₩119,411 | ₩120,439 | ₩119,184 | ₩120,439 | +0.86% | 62.3만 |
|---|
| 2025.12.23 | ₩119,465 | ₩119,985 | ₩118,584 | ₩119,371 | -0.08% | 133.8만 |
|---|
| 2025.12.22 | ₩118,544 | ₩119,985 | ₩118,544 | ₩119,865 | +1.11% | 140.7만 |
|---|
| 2025.12.19 | ₩120,479 | ₩120,866 | ₩118,130 | ₩118,971 | -1.25% | 489.6만 |
|---|
| 2025.12.18 | ₩122,521 | ₩123,896 | ₩120,479 | ₩120,666 | -1.51% | 214.7만 |
|---|
| 2025.12.17 | ₩120,866 | ₩123,789 | ₩120,813 | ₩122,214 | +1.12% | 217.3만 |
|---|
| 2025.12.16 | ₩122,815 | ₩123,162 | ₩120,746 | ₩121,347 | -1.20% | 206.5만 |
|---|
| 2025.12.15 | ₩122,561 | ₩124,257 | ₩121,534 | ₩123,376 | +0.66% | 243.3만 |
|---|
| 2025.12.12 | ₩123,602 | ₩124,350 | ₩120,893 | ₩122,254 | -1.09% | 273.4만 |
|---|
| 2025.12.11 | ₩124,136 | ₩125,271 | ₩122,067 | ₩123,402 | -0.59% | 313.3만 |
|---|
| 2025.12.10 | ₩123,042 | ₩124,764 | ₩122,214 | ₩124,257 | +0.99% | 218.5만 |
|---|
| 2025.12.09 | ₩124,203 | ₩125,271 | ₩123,122 | ₩123,162 | -0.84% | 166.7만 |
|---|
| 2025.12.08 | ₩125,431 | ₩125,872 | ₩122,081 | ₩123,803 | -1.30% | 307.9만 |
|---|
| 2025.12.05 | ₩124,817 | ₩126,486 | ₩124,443 | ₩125,845 | +0.82% | 230.6만 |
|---|
| 2025.12.04 | ₩123,803 | ₩124,470 | ₩122,988 | ₩124,350 | +0.44% | 217.8만 |
|---|
| 2025.12.03 | ₩126,005 | ₩127,153 | ₩123,963 | ₩124,270 | -1.38% | 198.5만 |
|---|
| 2025.12.02 | ₩127,941 | ₩128,221 | ₩125,338 | ₩125,658 | -1.78% | 153.6만 |
|---|
| 2025.12.01 | ₩129,556 | ₩130,530 | ₩126,299 | ₩126,486 | -2.37% | 259.4만 |
|---|
| 2025.11.28 | ₩129,929 | ₩131,264 | ₩129,876 | ₩130,170 | +0.18% | 89만 |
|---|
| 2025.11.26 | ₩128,902 | ₩130,503 | ₩128,368 | ₩130,210 | +1.01% | 173.5만 |
|---|
| 2025.11.25 | ₩125,618 | ₩129,716 | ₩125,618 | ₩129,569 | +3.15% | 185.6만 |
|---|
| 2025.11.24 | ₩124,377 | ₩125,471 | ₩123,509 | ₩124,830 | +0.36% | 277.9만 |
|---|
| 2025.11.21 | ₩119,438 | ₩124,123 | ₩119,278 | ₩123,042 | +3.02% | 255.2만 |
|---|
| 2025.11.20 | ₩119,344 | ₩120,813 | ₩118,664 | ₩118,891 | -0.38% | 173.9만 |
|---|
| 2025.11.19 | ₩119,037 | ₩120,306 | ₩118,130 | ₩119,398 | +0.30% | 199.8만 |
|---|
| 2025.11.18 | ₩118,650 | ₩120,466 | ₩118,116 | ₩118,904 | +0.21% | 193.7만 |
|---|
| 2025.11.17 | ₩119,852 | ₩120,586 | ₩118,237 | ₩118,317 | -1.28% | 244.1만 |
|---|
| 2025.11.14 | ₩121,347 | ₩121,841 | ₩119,024 | ₩120,012 | -1.10% | 222.6만 |
|---|
| 2025.11.13 | ₩119,451 | ₩121,574 | ₩119,451 | ₩120,893 | +1.21% | 185.9만 |
|---|
| 2025.11.12 | ₩118,784 | ₩120,359 | ₩117,783 | ₩120,172 | +1.17% | 161.6만 |
|---|
| 2025.11.11 | ₩118,957 | ₩119,798 | ₩116,715 | ₩118,130 | -0.70% | 201.8만 |
|---|
| 2025.11.10 | ₩117,409 | ₩118,730 | ₩115,474 | ₩118,437 | +0.88% | 307.4만 |
|---|
| 2025.11.07 | ₩118,797 | ₩120,346 | ₩116,702 | ₩118,130 | -0.56% | 262.8만 |
|---|
| 2025.11.06 | ₩114,886 | ₩118,690 | ₩113,898 | ₩118,143 | +2.83% | 448.3만 |
|---|
| 2025.11.05 | ₩121,013 | ₩125,391 | ₩114,579 | ₩116,862 | -3.43% | 920만 |
|---|
| 2025.11.04 | ₩133,493 | ₩138,419 | ₩132,759 | ₩137,725 | +3.17% | 378.1만 |
|---|
| 2025.11.03 | ₩133,347 | ₩134,201 | ₩130,664 | ₩133,320 | -0.02% | 172.5만 |
|---|
| 2025.10.31 | ₩131,678 | ₩135,976 | ₩130,810 | ₩134,227 | +1.94% | 212.5만 |
|---|
| 2025.10.30 | ₩132,372 | ₩133,467 | ₩131,798 | ₩132,893 | +0.39% | 141.6만 |
|---|
| 2025.10.29 | ₩134,374 | ₩134,841 | ₩132,332 | ₩133,093 | -0.95% | 101.9만 |
|---|
| 2025.10.28 | ₩137,685 | ₩137,685 | ₩134,761 | ₩135,002 | -1.95% | 95.7만 |
|---|
| 2025.10.27 | ₩137,685 | ₩138,165 | ₩136,857 | ₩137,645 | -0.03% | 99.4만 |
|---|
| 2025.10.24 | ₩138,432 | ₩139,019 | ₩136,724 | ₩137,524 | -0.66% | 111.8만 |
|---|
| 2025.10.23 | ₩137,711 | ₩138,379 | ₩135,896 | ₩137,698 | -0.01% | 112.7만 |
|---|
| 2025.10.22 | ₩138,138 | ₩142,663 | ₩137,845 | ₩138,793 | +0.47% | 221.5만 |
|---|
| 2025.10.21 | ₩137,231 | ₩137,645 | ₩136,323 | ₩137,071 | -0.12% | 80.1만 |
|---|
| 2025.10.20 | ₩136,590 | ₩138,526 | ₩136,403 | ₩137,137 | +0.40% | 163.6만 |
|---|
| 2025.10.17 | ₩133,240 | ₩136,283 | ₩132,225 | ₩136,043 | +2.10% | 115.9만 |
|---|
| 2025.10.16 | ₩132,839 | ₩134,227 | ₩132,466 | ₩133,373 | +0.40% | 100만 |
|---|
| 2025.10.15 | ₩130,784 | ₩134,668 | ₩130,784 | ₩132,652 | +1.43% | 231.3만 |
|---|
| 2025.10.14 | ₩126,285 | ₩131,798 | ₩126,285 | ₩131,304 | +3.97% | 135만 |
|---|
| 2025.10.13 | ₩126,686 | ₩128,581 | ₩125,485 | ₩126,926 | +0.19% | 148.5만 |
|---|
| 2025.10.10 | ₩130,263 | ₩130,343 | ₩126,325 | ₩126,419 | -2.95% | 125.7만 |
|---|