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 | ₩118,781 | ₩120,491 | ₩118,073 | ₩119,062 | +0.24% | 160.4만 |
| 2026.10.08 | ₩118,020 | ₩118,968 | ₩116,617 | ₩118,714 | +0.59% | 250.8만 |
| 2026.10.07 | ₩119,022 | ₩120,224 | ₩117,966 | ₩118,193 | -0.70% | 199.1만 |
| 2026.10.06 | ₩122,094 | ₩122,815 | ₩119,609 | ₩119,783 | -1.89% | 167.8만 |
| 2026.10.05 | ₩118,901 | ₩122,922 | ₩117,846 | ₩122,307 | +2.86% | 229.3만 |
| 2026.10.02 | ₩117,713 | ₩118,621 | ₩116,350 | ₩117,926 | +0.18% | 198.5만 |
| 2026.10.01 | ₩118,447 | ₩119,275 | ₩116,925 | ₩117,619 | -0.70% | 229.8만 |
| 2026.09.30 | ₩121,306 | ₩121,372 | ₩118,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,648 |
| -2.19% |
| 258.1만 |
| 2026.09.29 | ₩121,493 | ₩122,334 | ₩121,012 | ₩122,000 | +0.42% | 146.2만 |
|---|
| 2026.09.28 | ₩121,225 | ₩122,668 | ₩120,331 | ₩122,374 | +0.95% | 162.8만 |
|---|
| 2026.09.25 | ₩119,449 | ₩122,668 | ₩119,195 | ₩121,599 | +1.80% | 178.8만 |
|---|
| 2026.09.24 | ₩122,120 | ₩123,563 | ₩118,901 | ₩119,796 | -1.90% | 264.6만 |
|---|
| 2026.09.23 | ₩123,683 | ₩124,551 | ₩120,037 | ₩121,386 | -1.86% | 297.4만 |
|---|
| 2026.09.22 | ₩127,463 | ₩127,516 | ₩124,698 | ₩125,526 | -1.52% | 170.6만 |
|---|
| 2026.09.21 | ₩127,316 | ₩127,770 | ₩125,072 | ₩125,980 | -1.05% | 160만 |
|---|
| 2026.09.18 | ₩125,606 | ₩128,451 | ₩125,179 | ₩127,369 | +1.40% | 394.6만 |
|---|
| 2026.09.17 | ₩129,159 | ₩129,814 | ₩125,820 | ₩125,887 | -2.53% | 220.4만 |
|---|
| 2026.09.16 | ₩130,562 | ₩131,443 | ₩128,745 | ₩129,266 | -0.99% | 189.1만 |
|---|
| 2026.09.15 | ₩128,812 | ₩132,472 | ₩128,051 | ₩131,443 | +2.04% | 361.6만 |
|---|
| 2026.09.14 | ₩127,223 | ₩129,533 | ₩126,475 | ₩128,946 | +1.35% | 203.3만 |
|---|
| 2026.09.11 | ₩124,151 | ₩125,072 | ₩122,534 | ₩124,872 | +0.58% | 187.6만 |
|---|
| 2026.09.10 | ₩125,606 | ₩125,620 | ₩122,147 | ₩123,469 | -1.70% | 136.6만 |
|---|
| 2026.09.09 | ₩124,244 | ₩127,864 | ₩123,616 | ₩126,368 | +1.71% | 206.7만 |
|---|
| 2026.09.08 | ₩129,627 | ₩129,867 | ₩122,708 | ₩125,847 | -2.92% | 313.2만 |
|---|
| 2026.09.04 | ₩130,588 | ₩131,924 | ₩129,346 | ₩130,989 | +0.31% | 132.5만 |
|---|
| 2026.09.03 | ₩133,647 | ₩135,985 | ₩131,096 | ₩132,124 | -1.14% | 127.6만 |
|---|
| 2026.09.02 | ₩132,659 | ₩135,851 | ₩132,245 | ₩132,899 | +0.18% | 139.2만 |
|---|
| 2026.09.01 | ₩135,557 | ₩137,387 | ₩132,285 | ₩132,766 | -2.06% | 139.3만 |
|---|
| 2026.08.31 | ₩133,834 | ₩133,968 | ₩132,939 | ₩133,620 | -0.16% | 130.4만 |
|---|
| 2026.08.28 | ₩133,046 | ₩135,330 | ₩132,565 | ₩134,782 | +1.31% | 119.1만 |
|---|
| 2026.08.27 | ₩133,474 | ₩135,277 | ₩132,512 | ₩132,872 | -0.45% | 135.2만 |
|---|
| 2026.08.26 | ₩132,926 | ₩136,212 | ₩132,498 | ₩135,410 | +1.87% | 135.3만 |
|---|
| 2026.08.25 | ₩133,754 | ₩134,729 | ₩132,605 | ₩133,888 | +0.10% | 127.2만 |
|---|
| 2026.08.24 | ₩135,330 | ₩136,399 | ₩134,489 | ₩134,876 | -0.34% | 150만 |
|---|
| 2026.08.21 | ₩131,791 | ₩135,103 | ₩131,791 | ₩134,876 | +2.34% | 116만 |
|---|
| 2026.08.20 | ₩133,580 | ₩135,744 | ₩132,191 | ₩132,191 | -1.04% | 133.4만 |
|---|
| 2026.08.19 | ₩131,857 | ₩136,172 | ₩131,016 | ₩134,555 | +2.05% | 150.2만 |
|---|
| 2026.08.18 | ₩133,006 | ₩134,075 | ₩131,256 | ₩132,432 | -0.43% | 120.7만 |
|---|
| 2026.08.17 | ₩133,273 | ₩133,767 | ₩130,722 | ₩131,163 | -1.58% | 175.1만 |
|---|
| 2026.08.14 | ₩133,019 | ₩135,116 | ₩132,191 | ₩134,435 | +1.06% | 215.3만 |
|---|
| 2026.08.13 | ₩131,457 | ₩133,647 | ₩130,388 | ₩132,993 | +1.17% | 261.9만 |
|---|
| 2026.08.12 | ₩127,810 | ₩130,816 | ₩125,927 | ₩130,749 | +2.30% | 273.4만 |
|---|
| 2026.08.11 | ₩129,720 | ₩131,043 | ₩128,545 | ₩129,867 | +0.11% | 272.7만 |
|---|
| 2026.08.10 | ₩129,106 | ₩130,695 | ₩127,503 | ₩130,602 | +1.16% | 327.9만 |
|---|
| 2026.08.07 | ₩128,999 | ₩129,413 | ₩126,728 | ₩128,959 | -0.03% | 218.7만 |
|---|
| 2026.08.06 | ₩131,964 | ₩133,447 | ₩127,784 | ₩129,814 | -1.63% | 299.8만 |
|---|
| 2026.08.05 | ₩134,903 | ₩135,971 | ₩129,266 | ₩131,109 | -2.81% | 548.1만 |
|---|
| 2026.08.04 | ₩127,543 | ₩128,812 | ₩126,581 | ₩127,971 | +0.34% | 354.7만 |
|---|
| 2026.08.03 | ₩127,650 | ₩129,587 | ₩127,516 | ₩129,533 | +1.48% | 224.7만 |
|---|
| 2026.07.31 | ₩124,271 | ₩125,927 | ₩121,639 | ₩125,459 | +0.96% | 277.3만 |
|---|
| 2026.07.30 | ₩128,451 | ₩128,865 | ₩124,872 | ₩126,835 | -1.26% | 217.8만 |
|---|
| 2026.07.29 | ₩127,904 | ₩130,081 | ₩126,929 | ₩129,760 | +1.45% | 361.6만 |
|---|
| 2026.07.28 | ₩126,742 | ₩130,361 | ₩125,633 | ₩127,890 | +0.91% | 373.7만 |
|---|
| 2026.07.27 | ₩121,933 | ₩124,605 | ₩121,386 | ₩122,975 | +0.85% | 156.8만 |
|---|
| 2026.07.24 | ₩121,573 | ₩123,389 | ₩120,785 | ₩122,013 | +0.36% | 125.2만 |
|---|
| 2026.07.23 | ₩118,327 | ₩120,571 | ₩117,873 | ₩119,743 | +1.20% | 160.7만 |
|---|
| 2026.07.22 | ₩119,997 | ₩120,103 | ₩117,365 | ₩118,447 | -1.29% | 117.9만 |
|---|
| 2026.07.21 | ₩119,235 | ₩120,210 | ₩117,873 | ₩118,768 | -0.39% | 198.6만 |
|---|
| 2026.07.20 | ₩121,960 | ₩122,281 | ₩118,554 | ₩119,836 | -1.74% | 215.1만 |
|---|
| 2026.07.17 | ₩124,805 | ₩125,166 | ₩121,466 | ₩121,706 | -2.48% | 263.2만 |
|---|
| 2026.07.16 | ₩122,200 | ₩125,660 | ₩121,733 | ₩125,219 | +2.47% | 286.7만 |
|---|
| 2026.07.15 | ₩119,542 | ₩123,683 | ₩119,542 | ₩120,397 | +0.72% | 249.5만 |
|---|
| 2026.07.14 | ₩122,494 | ₩122,494 | ₩118,327 | ₩121,586 | -0.74% | 321.4만 |
|---|
| 2026.07.13 | ₩122,468 | ₩127,530 | ₩121,880 | ₩125,660 | +2.61% | 272.5만 |
|---|
| 2026.07.10 | ₩119,796 | ₩122,802 | ₩119,663 | ₩122,000 | +1.84% | 154.3만 |
|---|
| 2026.07.09 | ₩116,377 | ₩119,823 | ₩115,308 | ₩119,182 | +2.41% | 181만 |
|---|
| 2026.07.08 | ₩118,487 | ₩118,581 | ₩116,871 | ₩116,951 | -1.30% | 161.6만 |
|---|
| 2026.07.07 | ₩120,865 | ₩122,668 | ₩119,222 | ₩119,422 | -1.19% | 165.4만 |
|---|
| 2026.07.06 | ₩116,831 | ₩121,212 | ₩115,950 | ₩119,890 | +2.62% | 247.3만 |
|---|
| 2026.07.02 | ₩114,574 | ₩117,085 | ₩112,624 | ₩116,831 | +1.97% | 228.9만 |
|---|
| 2026.07.01 | ₩115,803 | ₩116,470 | ₩112,290 | ₩112,423 | -2.92% | 348.5만 |
|---|
| 2026.06.30 | ₩119,636 | ₩119,636 | ₩111,822 | ₩114,988 | -3.89% | 414.2만 |
|---|
| 2026.06.29 | ₩123,763 | ₩124,057 | ₩121,680 | ₩121,867 | -1.53% | 190.8만 |
|---|
| 2026.06.26 | ₩122,094 | ₩124,671 | ₩121,519 | ₩124,351 | +1.85% | 228.2만 |
|---|
| 2026.06.25 | ₩121,439 | ₩123,897 | ₩120,958 | ₩121,493 | +0.04% | 166.2만 |
|---|
| 2026.06.24 | ₩117,566 | ₩120,998 | ₩117,566 | ₩120,958 | +2.89% | 207.6만 |
|---|
| 2026.06.23 | ₩117,339 | ₩118,581 | ₩116,577 | ₩116,965 | -0.32% | 179만 |
|---|
| 2026.06.22 | ₩117,993 | ₩118,567 | ₩116,270 | ₩116,323 | -1.41% | 252만 |
|---|
| 2026.06.18 | ₩117,339 | ₩118,621 | ₩116,631 | ₩117,499 | +0.14% | 463.5만 |
|---|
| 2026.06.17 | ₩118,274 | ₩119,369 | ₩115,656 | ₩116,417 | -1.57% | 184.6만 |
|---|
| 2026.06.16 | ₩118,527 | ₩119,836 | ₩118,140 | ₩119,315 | +0.66% | 265.8만 |
|---|
| 2026.06.15 | ₩118,434 | ₩119,810 | ₩116,925 | ₩117,886 | -0.46% | 153.6만 |
|---|
| 2026.06.12 | ₩116,417 | ₩118,581 | ₩116,096 | ₩118,300 | +1.62% | 178.5만 |
|---|
| 2026.06.11 | ₩116,884 | ₩118,113 | ₩114,881 | ₩116,390 | -0.42% | 199.6만 |
|---|
| 2026.06.10 | ₩119,943 | ₩120,878 | ₩117,686 | ₩117,766 | -1.82% | 239.4만 |
|---|
| 2026.06.09 | ₩117,165 | ₩119,916 | ₩116,537 | ₩119,716 | +2.18% | 187만 |
|---|
| 2026.06.08 | ₩116,738 | ₩118,006 | ₩115,856 | ₩116,564 | -0.15% | 164.6만 |
|---|
| 2026.06.05 | ₩117,005 | ₩118,581 | ₩115,576 | ₩116,644 | -0.31% | 196.4만 |
|---|
| 2026.06.04 | ₩115,535 | ₩118,033 | ₩115,041 | ₩115,789 | +0.22% | 162.3만 |
|---|
| 2026.06.03 | ₩111,715 | ₩114,333 | ₩111,542 | ₩113,505 | +1.60% | 194.8만 |
|---|
| 2026.06.02 | ₩110,593 | ₩113,238 | ₩109,752 | ₩111,862 | +1.15% | 260.2만 |
|---|
| 2026.06.01 | ₩110,113 | ₩111,729 | ₩109,017 | ₩110,780 | +0.61% | 270.4만 |
|---|
| 2026.05.29 | ₩109,752 | ₩111,128 | ₩108,964 | ₩109,966 | +0.19% | 321.7만 |
|---|
| 2026.05.28 | ₩109,832 | ₩111,221 | ₩109,111 | ₩110,620 | +0.72% | 231.3만 |
|---|
| 2026.05.27 | ₩113,292 | ₩114,440 | ₩109,231 | ₩110,273 | -2.66% | 166.7만 |
|---|
| 2026.05.26 | ₩113,906 | ₩114,307 | ₩112,410 | ₩112,744 | -1.02% | 207.3만 |
|---|
| 2026.05.22 | ₩114,026 | ₩115,776 | ₩113,105 | ₩114,200 | +0.15% | 181만 |
|---|
| 2026.05.21 | ₩113,038 | ₩114,387 | ₩111,675 | ₩113,946 | +0.80% | 189.5만 |
|---|
| 2026.05.20 | ₩115,616 | ₩116,497 | ₩113,345 | ₩114,040 | -1.36% | 256.9만 |
|---|
| 2026.05.19 | ₩113,866 | ₩115,963 | ₩112,397 | ₩114,974 | +0.97% | 291.8만 |
|---|
| 2026.05.18 | ₩112,517 | ₩115,228 | ₩112,397 | ₩113,719 | +1.07% | 230.3만 |
|---|
| 2026.05.15 | ₩110,874 | ₩112,517 | ₩110,660 | ₩111,796 | +0.83% | 257.9만 |
|---|
| 2026.05.14 | ₩110,807 | ₩111,488 | ₩109,592 | ₩110,393 | -0.37% | 217.1만 |
|---|
| 2026.05.13 | ₩109,872 | ₩113,799 | ₩109,178 | ₩110,487 | +0.56% | 223.9만 |
|---|
| 2026.05.12 | ₩108,189 | ₩112,009 | ₩107,268 | ₩111,355 | +2.93% | 243.7만 |
|---|
| 2026.05.11 | ₩109,939 | ₩110,059 | ₩105,678 | ₩106,293 | -3.32% | 223만 |
|---|
| 2026.05.08 | ₩111,942 | ₩112,183 | ₩109,578 | ₩109,966 | -1.77% | 207.7만 |
|---|
| 2026.05.07 | ₩111,382 | ₩112,290 | ₩110,433 | ₩111,355 | -0.02% | 217.8만 |
|---|
| 2026.05.06 | ₩111,822 | ₩112,864 | ₩110,273 | ₩110,634 | -1.06% | 237.9만 |
|---|
| 2026.05.05 | ₩110,967 | ₩111,769 | ₩109,712 | ₩110,874 | -0.08% | 160.7만 |
|---|
| 2026.05.04 | ₩110,193 | ₩112,316 | ₩110,193 | ₩110,420 | +0.21% | 200.4만 |
|---|
| 2026.05.01 | ₩110,540 | ₩112,210 | ₩109,739 | ₩110,727 | +0.17% | 272.4만 |
|---|
| 2026.04.30 | ₩107,748 | ₩110,660 | ₩107,748 | ₩110,099 | +2.18% | 417만 |
|---|
| 2026.04.29 | ₩109,565 | ₩110,433 | ₩106,627 | ₩106,947 | -2.39% | 524.3만 |
|---|
| 2026.04.28 | ₩117,005 | ₩118,394 | ₩108,657 | ₩110,593 | -5.48% | 982.4만 |
|---|
| 2026.04.27 | ₩121,920 | ₩125,259 | ₩121,867 | ₩123,670 | +1.44% | 250.4만 |
|---|
| 2026.04.24 | ₩122,988 | ₩123,509 | ₩119,756 | ₩121,893 | -0.89% | 276.2만 |
|---|
| 2026.04.23 | ₩124,351 | ₩124,912 | ₩122,107 | ₩123,469 | -0.71% | 184.4만 |
|---|
| 2026.04.22 | ₩124,471 | ₩126,488 | ₩123,549 | ₩124,271 | -0.16% | 152.7만 |
|---|
| 2026.04.21 | ₩127,650 | ₩128,077 | ₩123,670 | ₩123,803 | -3.01% | 184.2만 |
|---|
| 2026.04.20 | ₩126,101 | ₩128,558 | ₩125,513 | ₩127,530 | +1.13% | 155.2만 |
|---|
| 2026.04.17 | ₩126,555 | ₩128,972 | ₩126,354 | ₩126,595 | +0.03% | 156.7만 |
|---|
| 2026.04.16 | ₩126,141 | ₩126,862 | ₩125,112 | ₩126,595 | +0.36% | 136.3만 |
|---|
| 2026.04.15 | ₩128,612 | ₩129,119 | ₩125,433 | ₩125,820 | -2.17% | 216.8만 |
|---|
| 2026.04.14 | ₩127,396 | ₩130,642 | ₩127,009 | ₩128,919 | +1.20% | 265.3만 |
|---|
| 2026.04.13 | ₩123,590 | ₩127,463 | ₩123,202 | ₩127,343 | +3.04% | 178.4만 |
|---|
| 2026.04.10 | ₩125,246 | ₩125,807 | ₩123,723 | ₩124,378 | -0.69% | 176.9만 |
|---|
| 2026.04.09 | ₩123,723 | ₩125,246 | ₩122,080 | ₩124,257 | +0.43% | 171.2만 |
|---|
| 2026.04.08 | ₩124,004 | ₩124,712 | ₩122,508 | ₩124,231 | +0.18% | 212.9만 |
|---|
| 2026.04.07 | ₩121,533 | ₩123,483 | ₩120,771 | ₩122,080 | +0.45% | 174.4만 |
|---|
| 2026.04.06 | ₩120,932 | ₩122,200 | ₩120,638 | ₩121,546 | +0.51% | 127.6만 |
|---|
| 2026.04.02 | ₩120,598 | ₩122,681 | ₩120,117 | ₩121,399 | +0.66% | 216.5만 |
|---|
| 2026.04.01 | ₩120,905 | ₩121,760 | ₩120,451 | ₩121,586 | +0.56% | 249.8만 |
|---|
| 2026.03.31 | ₩119,022 | ₩120,932 | ₩117,018 | ₩120,771 | +1.47% | 190.4만 |
|---|
| 2026.03.30 | ₩119,369 | ₩119,449 | ₩117,686 | ₩118,367 | -0.84% | 195.9만 |
|---|
| 2026.03.27 | ₩119,128 | ₩119,128 | ₩117,031 | ₩118,300 | -0.70% | 227.4만 |
|---|
| 2026.03.26 | ₩116,764 | ₩119,689 | ₩116,417 | ₩119,075 | +1.98% | 158.3만 |
|---|
| 2026.03.25 | ₩116,083 | ₩117,472 | ₩115,068 | ₩117,058 | +0.84% | 173.8만 |
|---|
| 2026.03.24 | ₩116,190 | ₩117,205 | ₩114,641 | ₩115,295 | -0.77% | 157.2만 |
|---|
| 2026.03.23 | ₩118,514 | ₩118,581 | ₩116,818 | ₩117,272 | -1.05% | 178.3만 |
|---|
| 2026.03.20 | ₩119,529 | ₩120,504 | ₩116,671 | ₩117,365 | -1.81% | 275.1만 |
|---|
| 2026.03.19 | ₩118,367 | ₩121,225 | ₩118,367 | ₩119,997 | +1.38% | 181.2만 |
|---|
| 2026.03.18 | ₩122,027 | ₩122,601 | ₩118,875 | ₩118,981 | -2.50% | 215.7만 |
|---|
| 2026.03.17 | ₩125,219 | ₩126,581 | ₩121,947 | ₩123,576 | -1.31% | 207.8만 |
|---|
| 2026.03.16 | ₩124,952 | ₩127,223 | ₩124,605 | ₩124,618 | -0.27% | 195.6만 |
|---|
| 2026.03.13 | ₩124,685 | ₩125,219 | ₩123,336 | ₩124,484 | -0.16% | 181.8만 |
|---|
| 2026.03.12 | ₩125,553 | ₩127,303 | ₩123,362 | ₩123,670 | -1.50% | 318.5만 |
|---|
| 2026.03.11 | ₩122,574 | ₩125,767 | ₩120,705 | ₩125,192 | +2.14% | 308.8만 |
|---|
| 2026.03.10 | ₩123,536 | ₩125,085 | ₩122,200 | ₩122,481 | -0.85% | 196.9만 |
|---|
| 2026.03.09 | ₩124,231 | ₩125,500 | ₩120,624 | ₩124,591 | +0.29% | 212.5만 |
|---|
| 2026.03.06 | ₩124,231 | ₩125,753 | ₩121,439 | ₩125,700 | +1.18% | 207.8만 |
|---|
| 2026.03.05 | ₩126,154 | ₩127,196 | ₩124,097 | ₩124,818 | -1.06% | 188.1만 |
|---|
| 2026.03.04 | ₩130,856 | ₩130,856 | ₩127,410 | ₩127,890 | -2.27% | 176.5만 |
|---|
| 2026.03.03 | ₩130,842 | ₩131,737 | ₩128,572 | ₩130,856 | +0.01% | 163.7만 |
|---|
| 2026.03.02 | ₩130,027 | ₩133,193 | ₩129,386 | ₩132,886 | +2.20% | 239.4만 |
|---|
| 2026.02.27 | ₩134,195 | ₩135,317 | ₩131,296 | ₩131,483 | -2.02% | 282.8만 |
|---|
| 2026.02.26 | ₩133,674 | ₩135,557 | ₩133,380 | ₩134,889 | +0.91% | 139.1만 |
|---|
| 2026.02.25 | ₩133,567 | ₩134,275 | ₩131,537 | ₩133,367 | -0.15% | 145.2만 |
|---|
| 2026.02.24 | ₩133,246 | ₩134,983 | ₩132,752 | ₩133,393 | +0.11% | 149.9만 |
|---|
| 2026.02.23 | ₩131,817 | ₩133,006 | ₩131,069 | ₩132,846 | +0.78% | 153.2만 |
|---|
| 2026.02.20 | ₩131,804 | ₩133,166 | ₩130,268 | ₩131,897 | +0.07% | 178.6만 |
|---|
| 2026.02.19 | ₩131,230 | ₩132,993 | ₩130,428 | ₩132,565 | +1.02% | 262.2만 |
|---|
| 2026.02.18 | ₩129,386 | ₩131,657 | ₩128,705 | ₩131,230 | +1.42% | 243.8만 |
|---|
| 2026.02.17 | ₩128,932 | ₩130,642 | ₩128,638 | ₩129,760 | +0.64% | 261만 |
|---|
| 2026.02.13 | ₩126,969 | ₩129,560 | ₩126,969 | ₩128,825 | +1.46% | 195.6만 |
|---|
| 2026.02.12 | ₩127,623 | ₩129,854 | ₩126,301 | ₩127,129 | -0.39% | 298.4만 |
|---|
| 2026.02.11 | ₩121,372 | ₩127,757 | ₩120,504 | ₩127,703 | +5.22% | 365.3만 |
|---|
| 2026.02.10 | ₩125,753 | ₩127,463 | ₩121,893 | ₩122,080 | -2.92% | 415만 |
|---|
| 2026.02.09 | ₩118,741 | ₩120,290 | ₩116,697 | ₩119,850 | +0.93% | 425.7만 |
|---|
| 2026.02.06 | ₩117,766 | ₩120,331 | ₩117,552 | ₩120,090 | +1.97% | 151.2만 |
|---|
| 2026.02.05 | ₩117,779 | ₩120,210 | ₩116,818 | ₩118,514 | +0.62% | 367.9만 |
|---|
| 2026.02.04 | ₩115,909 | ₩120,130 | ₩115,909 | ₩117,659 | +1.51% | 225.1만 |
|---|
| 2026.02.03 | ₩114,868 | ₩117,205 | ₩114,547 | ₩115,108 | +0.21% | 120.3만 |
|---|
| 2026.02.02 | ₩115,789 | ₩117,352 | ₩114,894 | ₩115,161 | -0.54% | 183.6만 |
|---|
| 2026.01.30 | ₩115,268 | ₩116,337 | ₩113,706 | ₩116,297 | +0.89% | 182.6만 |
|---|
| 2026.01.29 | ₩114,160 | ₩115,041 | ₩112,984 | ₩114,894 | +0.64% | 213.7만 |
|---|
| 2026.01.28 | ₩114,066 | ₩115,308 | ₩113,412 | ₩114,480 | +0.36% | 174.7만 |
|---|
| 2026.01.27 | ₩117,526 | ₩117,619 | ₩114,106 | ₩114,854 | -2.27% | 218.9만 |
|---|
| 2026.01.26 | ₩115,883 | ₩116,844 | ₩115,215 | ₩116,631 | +0.65% | 155.5만 |
|---|
| 2026.01.23 | ₩117,379 | ₩117,379 | ₩114,961 | ₩115,669 | -1.46% | 179.7만 |
|---|
| 2026.01.22 | ₩115,602 | ₩118,340 | ₩115,348 | ₩116,925 | +1.14% | 216만 |
|---|
| 2026.01.21 | ₩116,270 | ₩118,875 | ₩114,988 | ₩115,602 | -0.57% | 268.9만 |
|---|
| 2026.01.20 | ₩115,562 | ₩116,564 | ₩114,641 | ₩115,936 | +0.32% | 194.9만 |
|---|
| 2026.01.16 | ₩118,220 | ₩119,249 | ₩116,617 | ₩116,617 | -1.36% | 268.1만 |
|---|
| 2026.01.15 | ₩119,275 | ₩120,558 | ₩117,993 | ₩118,541 | -0.62% | 309.1만 |
|---|
| 2026.01.14 | ₩117,352 | ₩119,876 | ₩114,547 | ₩119,195 | +1.57% | 397.7만 |
|---|
| 2026.01.13 | ₩122,107 | ₩125,045 | ₩116,604 | ₩117,993 | -3.37% | 414만 |
|---|
| 2026.01.12 | ₩123,950 | ₩124,124 | ₩121,225 | ₩122,147 | -1.45% | 164.5만 |
|---|
| 2026.01.09 | ₩124,204 | ₩125,446 | ₩123,389 | ₩124,017 | -0.15% | 236.2만 |
|---|
| 2026.01.08 | ₩122,802 | ₩126,809 | ₩122,588 | ₩125,660 | +2.33% | 163.6만 |
|---|
| 2026.01.07 | ₩126,488 | ₩127,223 | ₩122,761 | ₩123,777 | -2.14% | 227.8만 |
|---|
| 2026.01.06 | ₩122,681 | ₩127,316 | ₩122,574 | ₩126,555 | +3.16% | 190.8만 |
|---|
| 2026.01.05 | ₩120,571 | ₩124,324 | ₩119,689 | ₩123,750 | +2.64% | 199만 |
|---|
| 2026.01.02 | ₩120,170 | ₩121,546 | ₩119,542 | ₩120,237 | +0.06% | 138.3만 |
|---|
| 2025.12.31 | ₩121,025 | ₩121,319 | ₩119,970 | ₩120,103 | -0.76% | 101.4만 |
|---|
| 2025.12.30 | ₩120,451 | ₩121,439 | ₩120,050 | ₩121,265 | +0.68% | 93.5만 |
|---|
| 2025.12.29 | ₩121,506 | ₩122,107 | ₩120,411 | ₩120,918 | -0.48% | 92.5만 |
|---|
| 2025.12.26 | ₩120,411 | ₩121,586 | ₩120,023 | ₩121,239 | +0.69% | 96.8만 |
|---|
| 2025.12.24 | ₩119,489 | ₩120,518 | ₩119,262 | ₩120,518 | +0.86% | 62.3만 |
|---|
| 2025.12.23 | ₩119,542 | ₩120,063 | ₩118,661 | ₩119,449 | -0.08% | 133.8만 |
|---|
| 2025.12.22 | ₩118,621 | ₩120,063 | ₩118,621 | ₩119,943 | +1.11% | 140.7만 |
|---|
| 2025.12.19 | ₩120,558 | ₩120,945 | ₩118,207 | ₩119,048 | -1.25% | 489.6만 |
|---|
| 2025.12.18 | ₩122,601 | ₩123,977 | ₩120,558 | ₩120,745 | -1.51% | 214.7만 |
|---|
| 2025.12.17 | ₩120,945 | ₩123,870 | ₩120,891 | ₩122,294 | +1.12% | 217.3만 |
|---|
| 2025.12.16 | ₩122,895 | ₩123,242 | ₩120,825 | ₩121,426 | -1.20% | 206.5만 |
|---|
| 2025.12.15 | ₩122,641 | ₩124,338 | ₩121,613 | ₩123,456 | +0.66% | 243.3만 |
|---|
| 2025.12.12 | ₩123,683 | ₩124,431 | ₩120,972 | ₩122,334 | -1.09% | 273.4만 |
|---|
| 2025.12.11 | ₩124,217 | ₩125,353 | ₩122,147 | ₩123,483 | -0.59% | 313.3만 |
|---|
| 2025.12.10 | ₩123,122 | ₩124,845 | ₩122,294 | ₩124,338 | +0.99% | 218.5만 |
|---|
| 2025.12.09 | ₩124,284 | ₩125,353 | ₩123,202 | ₩123,242 | -0.84% | 166.7만 |
|---|
| 2025.12.08 | ₩125,513 | ₩125,954 | ₩122,160 | ₩123,883 | -1.30% | 307.9만 |
|---|
| 2025.12.05 | ₩124,899 | ₩126,568 | ₩124,525 | ₩125,927 | +0.82% | 230.6만 |
|---|
| 2025.12.04 | ₩123,883 | ₩124,551 | ₩123,069 | ₩124,431 | +0.44% | 217.8만 |
|---|
| 2025.12.03 | ₩126,087 | ₩127,236 | ₩124,044 | ₩124,351 | -1.38% | 198.5만 |
|---|
| 2025.12.02 | ₩128,024 | ₩128,304 | ₩125,419 | ₩125,740 | -1.78% | 153.6만 |
|---|
| 2025.12.01 | ₩129,640 | ₩130,615 | ₩126,381 | ₩126,568 | -2.37% | 259.4만 |
|---|
| 2025.11.28 | ₩130,014 | ₩131,350 | ₩129,961 | ₩130,255 | +0.18% | 89만 |
|---|
| 2025.11.26 | ₩128,986 | ₩130,588 | ₩128,451 | ₩130,295 | +1.01% | 173.5만 |
|---|
| 2025.11.25 | ₩125,700 | ₩129,800 | ₩125,700 | ₩129,653 | +3.15% | 185.6만 |
|---|
| 2025.11.24 | ₩124,458 | ₩125,553 | ₩123,590 | ₩124,912 | +0.36% | 277.9만 |
|---|
| 2025.11.21 | ₩119,516 | ₩124,204 | ₩119,355 | ₩123,122 | +3.02% | 255.2만 |
|---|
| 2025.11.20 | ₩119,422 | ₩120,891 | ₩118,741 | ₩118,968 | -0.38% | 173.9만 |
|---|
| 2025.11.19 | ₩119,115 | ₩120,384 | ₩118,207 | ₩119,476 | +0.30% | 199.8만 |
|---|
| 2025.11.18 | ₩118,728 | ₩120,544 | ₩118,193 | ₩118,981 | +0.21% | 193.7만 |
|---|
| 2025.11.17 | ₩119,930 | ₩120,664 | ₩118,314 | ₩118,394 | -1.28% | 244.1만 |
|---|
| 2025.11.14 | ₩121,426 | ₩121,920 | ₩119,102 | ₩120,090 | -1.10% | 222.6만 |
|---|
| 2025.11.13 | ₩119,529 | ₩121,653 | ₩119,529 | ₩120,972 | +1.21% | 185.9만 |
|---|
| 2025.11.12 | ₩118,861 | ₩120,437 | ₩117,860 | ₩120,250 | +1.17% | 161.6만 |
|---|
| 2025.11.11 | ₩119,035 | ₩119,876 | ₩116,791 | ₩118,207 | -0.70% | 201.8만 |
|---|
| 2025.11.10 | ₩117,486 | ₩118,808 | ₩115,549 | ₩118,514 | +0.88% | 307.4만 |
|---|
| 2025.11.07 | ₩118,875 | ₩120,424 | ₩116,778 | ₩118,207 | -0.56% | 262.8만 |
|---|
| 2025.11.06 | ₩114,961 | ₩118,768 | ₩113,973 | ₩118,220 | +2.83% | 448.3만 |
|---|
| 2025.11.05 | ₩121,092 | ₩125,473 | ₩114,654 | ₩116,938 | -3.43% | 920만 |
|---|
| 2025.11.04 | ₩133,580 | ₩138,509 | ₩132,846 | ₩137,814 | +3.17% | 378.1만 |
|---|
| 2025.11.03 | ₩133,433 | ₩134,288 | ₩130,749 | ₩133,407 | -0.02% | 172.5만 |
|---|
| 2025.10.31 | ₩131,764 | ₩136,065 | ₩130,896 | ₩134,315 | +1.94% | 212.5만 |
|---|
| 2025.10.30 | ₩132,458 | ₩133,554 | ₩131,884 | ₩132,979 | +0.39% | 141.6만 |
|---|
| 2025.10.29 | ₩134,462 | ₩134,929 | ₩132,418 | ₩133,180 | -0.95% | 101.9만 |
|---|
| 2025.10.28 | ₩137,774 | ₩137,774 | ₩134,849 | ₩135,090 | -1.95% | 95.7만 |
|---|
| 2025.10.27 | ₩137,774 | ₩138,255 | ₩136,946 | ₩137,734 | -0.03% | 99.4만 |
|---|
| 2025.10.24 | ₩138,522 | ₩139,110 | ₩136,813 | ₩137,614 | -0.66% | 111.8만 |
|---|
| 2025.10.23 | ₩137,801 | ₩138,469 | ₩135,985 | ₩137,788 | -0.01% | 112.7만 |
|---|
| 2025.10.22 | ₩138,228 | ₩142,756 | ₩137,935 | ₩138,883 | +0.47% | 221.5만 |
|---|
| 2025.10.21 | ₩137,320 | ₩137,734 | ₩136,412 | ₩137,160 | -0.12% | 80.1만 |
|---|
| 2025.10.20 | ₩136,679 | ₩138,616 | ₩136,492 | ₩137,227 | +0.40% | 163.6만 |
|---|
| 2025.10.17 | ₩133,327 | ₩136,372 | ₩132,311 | ₩136,131 | +2.10% | 115.9만 |
|---|
| 2025.10.16 | ₩132,926 | ₩134,315 | ₩132,552 | ₩133,460 | +0.40% | 100만 |
|---|
| 2025.10.15 | ₩130,869 | ₩134,756 | ₩130,869 | ₩132,739 | +1.43% | 231.3만 |
|---|
| 2025.10.14 | ₩126,368 | ₩131,884 | ₩126,368 | ₩131,390 | +3.97% | 135만 |
|---|
| 2025.10.13 | ₩126,768 | ₩128,665 | ₩125,566 | ₩127,009 | +0.19% | 148.5만 |
|---|
| 2025.10.10 | ₩130,348 | ₩130,428 | ₩126,408 | ₩126,501 | -2.95% | 125.7만 |
|---|