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 | ₩118,795 | ₩120,505 | ₩118,087 | ₩119,076 | +0.24% | 160.4만 |
| 2026.10.08 | ₩118,034 | ₩118,982 | ₩116,631 | ₩118,729 | +0.59% | 250.8만 |
| 2026.10.07 | ₩119,036 | ₩120,238 | ₩117,981 | ₩118,208 | -0.70% | 199.1만 |
| 2026.10.06 | ₩122,108 | ₩122,830 | ₩119,624 | ₩119,797 | -1.89% | 167.8만 |
| 2026.10.05 | ₩118,916 | ₩122,936 | ₩117,860 | ₩122,322 | +2.86% | 229.3만 |
| 2026.10.02 | ₩117,727 | ₩118,635 | ₩116,364 | ₩117,940 | +0.18% | 198.5만 |
| 2026.10.01 | ₩118,461 | ₩119,290 | ₩116,939 | ₩117,633 | -0.70% | 229.8만 |
| 2026.09.30 | ₩121,320 | ₩121,387 | ₩118,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,662 |
| -2.19% |
| 258.1만 |
| 2026.09.29 | ₩121,507 | ₩122,349 | ₩121,026 | ₩122,015 | +0.42% | 146.2만 |
|---|
| 2026.09.28 | ₩121,240 | ₩122,683 | ₩120,345 | ₩122,389 | +0.95% | 162.8만 |
|---|
| 2026.09.25 | ₩119,463 | ₩122,683 | ₩119,209 | ₩121,614 | +1.80% | 178.8만 |
|---|
| 2026.09.24 | ₩122,135 | ₩123,578 | ₩118,916 | ₩119,811 | -1.90% | 264.6만 |
|---|
| 2026.09.23 | ₩123,698 | ₩124,566 | ₩120,051 | ₩121,400 | -1.86% | 297.4만 |
|---|
| 2026.09.22 | ₩127,478 | ₩127,532 | ₩124,713 | ₩125,541 | -1.52% | 170.6만 |
|---|
| 2026.09.21 | ₩127,331 | ₩127,786 | ₩125,087 | ₩125,995 | -1.05% | 160만 |
|---|
| 2026.09.18 | ₩125,621 | ₩128,467 | ₩125,194 | ₩127,385 | +1.40% | 394.6만 |
|---|
| 2026.09.17 | ₩129,175 | ₩129,829 | ₩125,835 | ₩125,902 | -2.53% | 220.4만 |
|---|
| 2026.09.16 | ₩130,577 | ₩131,459 | ₩128,761 | ₩129,282 | -0.99% | 189.1만 |
|---|
| 2026.09.15 | ₩128,827 | ₩132,488 | ₩128,066 | ₩131,459 | +2.04% | 361.6만 |
|---|
| 2026.09.14 | ₩127,238 | ₩129,549 | ₩126,490 | ₩128,961 | +1.35% | 203.3만 |
|---|
| 2026.09.11 | ₩124,165 | ₩125,087 | ₩122,549 | ₩124,887 | +0.58% | 187.6만 |
|---|
| 2026.09.10 | ₩125,621 | ₩125,635 | ₩122,162 | ₩123,484 | -1.70% | 136.6만 |
|---|
| 2026.09.09 | ₩124,259 | ₩127,879 | ₩123,631 | ₩126,383 | +1.71% | 206.7만 |
|---|
| 2026.09.08 | ₩129,642 | ₩129,883 | ₩122,723 | ₩125,862 | -2.92% | 313.2만 |
|---|
| 2026.09.04 | ₩130,604 | ₩131,940 | ₩129,362 | ₩131,005 | +0.31% | 132.5만 |
|---|
| 2026.09.03 | ₩133,663 | ₩136,001 | ₩131,112 | ₩132,140 | -1.14% | 127.6만 |
|---|
| 2026.09.02 | ₩132,675 | ₩135,867 | ₩132,261 | ₩132,915 | +0.18% | 139.2만 |
|---|
| 2026.09.01 | ₩135,573 | ₩137,403 | ₩132,301 | ₩132,782 | -2.06% | 139.3만 |
|---|
| 2026.08.31 | ₩133,850 | ₩133,984 | ₩132,955 | ₩133,636 | -0.16% | 130.4만 |
|---|
| 2026.08.28 | ₩133,062 | ₩135,346 | ₩132,581 | ₩134,799 | +1.31% | 119.1만 |
|---|
| 2026.08.27 | ₩133,489 | ₩135,293 | ₩132,528 | ₩132,888 | -0.45% | 135.2만 |
|---|
| 2026.08.26 | ₩132,942 | ₩136,228 | ₩132,514 | ₩135,426 | +1.87% | 135.3만 |
|---|
| 2026.08.25 | ₩133,770 | ₩134,745 | ₩132,621 | ₩133,904 | +0.10% | 127.2만 |
|---|
| 2026.08.24 | ₩135,346 | ₩136,415 | ₩134,505 | ₩134,892 | -0.34% | 150만 |
|---|
| 2026.08.21 | ₩131,806 | ₩135,119 | ₩131,806 | ₩134,892 | +2.34% | 116만 |
|---|
| 2026.08.20 | ₩133,596 | ₩135,760 | ₩132,207 | ₩132,207 | -1.04% | 133.4만 |
|---|
| 2026.08.19 | ₩131,873 | ₩136,188 | ₩131,032 | ₩134,572 | +2.05% | 150.2만 |
|---|
| 2026.08.18 | ₩133,022 | ₩134,091 | ₩131,272 | ₩132,448 | -0.43% | 120.7만 |
|---|
| 2026.08.17 | ₩133,289 | ₩133,783 | ₩130,738 | ₩131,179 | -1.58% | 175.1만 |
|---|
| 2026.08.14 | ₩133,035 | ₩135,133 | ₩132,207 | ₩134,451 | +1.06% | 215.3만 |
|---|
| 2026.08.13 | ₩131,472 | ₩133,663 | ₩130,404 | ₩133,009 | +1.17% | 261.9만 |
|---|
| 2026.08.12 | ₩127,826 | ₩130,831 | ₩125,942 | ₩130,764 | +2.30% | 273.4만 |
|---|
| 2026.08.11 | ₩129,736 | ₩131,058 | ₩128,560 | ₩129,883 | +0.11% | 272.7만 |
|---|
| 2026.08.10 | ₩129,121 | ₩130,711 | ₩127,518 | ₩130,617 | +1.16% | 327.9만 |
|---|
| 2026.08.07 | ₩129,014 | ₩129,429 | ₩126,744 | ₩128,974 | -0.03% | 218.7만 |
|---|
| 2026.08.06 | ₩131,980 | ₩133,463 | ₩127,799 | ₩129,829 | -1.63% | 299.8만 |
|---|
| 2026.08.05 | ₩134,919 | ₩135,987 | ₩129,282 | ₩131,125 | -2.81% | 548.1만 |
|---|
| 2026.08.04 | ₩127,558 | ₩128,827 | ₩126,597 | ₩127,986 | +0.34% | 354.7만 |
|---|
| 2026.08.03 | ₩127,665 | ₩129,602 | ₩127,532 | ₩129,549 | +1.48% | 224.7만 |
|---|
| 2026.07.31 | ₩124,286 | ₩125,942 | ₩121,654 | ₩125,475 | +0.96% | 277.3만 |
|---|
| 2026.07.30 | ₩128,467 | ₩128,881 | ₩124,887 | ₩126,850 | -1.26% | 217.8만 |
|---|
| 2026.07.29 | ₩127,919 | ₩130,096 | ₩126,944 | ₩129,776 | +1.45% | 361.6만 |
|---|
| 2026.07.28 | ₩126,757 | ₩130,377 | ₩125,648 | ₩127,906 | +0.91% | 373.7만 |
|---|
| 2026.07.27 | ₩121,948 | ₩124,620 | ₩121,400 | ₩122,990 | +0.85% | 156.8만 |
|---|
| 2026.07.24 | ₩121,587 | ₩123,404 | ₩120,799 | ₩122,028 | +0.36% | 125.2만 |
|---|
| 2026.07.23 | ₩118,341 | ₩120,585 | ₩117,887 | ₩119,757 | +1.20% | 160.7만 |
|---|
| 2026.07.22 | ₩120,011 | ₩120,118 | ₩117,379 | ₩118,461 | -1.29% | 117.9만 |
|---|
| 2026.07.21 | ₩119,250 | ₩120,225 | ₩117,887 | ₩118,782 | -0.39% | 198.6만 |
|---|
| 2026.07.20 | ₩121,975 | ₩122,295 | ₩118,568 | ₩119,851 | -1.74% | 215.1만 |
|---|
| 2026.07.17 | ₩124,820 | ₩125,181 | ₩121,480 | ₩121,721 | -2.48% | 263.2만 |
|---|
| 2026.07.16 | ₩122,215 | ₩125,675 | ₩121,748 | ₩125,234 | +2.47% | 286.7만 |
|---|
| 2026.07.15 | ₩119,557 | ₩123,698 | ₩119,557 | ₩120,412 | +0.72% | 249.5만 |
|---|
| 2026.07.14 | ₩122,509 | ₩122,509 | ₩118,341 | ₩121,601 | -0.74% | 321.4만 |
|---|
| 2026.07.13 | ₩122,482 | ₩127,545 | ₩121,894 | ₩125,675 | +2.61% | 272.5만 |
|---|
| 2026.07.10 | ₩119,811 | ₩122,816 | ₩119,677 | ₩122,015 | +1.84% | 154.3만 |
|---|
| 2026.07.09 | ₩116,391 | ₩119,837 | ₩115,322 | ₩119,196 | +2.41% | 181만 |
|---|
| 2026.07.08 | ₩118,501 | ₩118,595 | ₩116,885 | ₩116,965 | -1.30% | 161.6만 |
|---|
| 2026.07.07 | ₩120,879 | ₩122,683 | ₩119,236 | ₩119,437 | -1.19% | 165.4만 |
|---|
| 2026.07.06 | ₩116,845 | ₩121,227 | ₩115,963 | ₩119,904 | +2.62% | 247.3만 |
|---|
| 2026.07.02 | ₩114,587 | ₩117,099 | ₩112,637 | ₩116,845 | +1.97% | 228.9만 |
|---|
| 2026.07.01 | ₩115,816 | ₩116,484 | ₩112,303 | ₩112,437 | -2.92% | 348.5만 |
|---|
| 2026.06.30 | ₩119,650 | ₩119,650 | ₩111,836 | ₩115,002 | -3.89% | 414.2만 |
|---|
| 2026.06.29 | ₩123,778 | ₩124,072 | ₩121,694 | ₩121,881 | -1.53% | 190.8만 |
|---|
| 2026.06.26 | ₩122,108 | ₩124,686 | ₩121,534 | ₩124,366 | +1.85% | 228.2만 |
|---|
| 2026.06.25 | ₩121,454 | ₩123,912 | ₩120,973 | ₩121,507 | +0.04% | 166.2만 |
|---|
| 2026.06.24 | ₩117,580 | ₩121,013 | ₩117,580 | ₩120,973 | +2.89% | 207.6만 |
|---|
| 2026.06.23 | ₩117,353 | ₩118,595 | ₩116,591 | ₩116,979 | -0.32% | 179만 |
|---|
| 2026.06.22 | ₩118,007 | ₩118,582 | ₩116,284 | ₩116,337 | -1.41% | 252만 |
|---|
| 2026.06.18 | ₩117,353 | ₩118,635 | ₩116,645 | ₩117,513 | +0.14% | 463.5만 |
|---|
| 2026.06.17 | ₩118,288 | ₩119,383 | ₩115,670 | ₩116,431 | -1.57% | 184.6만 |
|---|
| 2026.06.16 | ₩118,542 | ₩119,851 | ₩118,154 | ₩119,330 | +0.66% | 265.8만 |
|---|
| 2026.06.15 | ₩118,448 | ₩119,824 | ₩116,939 | ₩117,900 | -0.46% | 153.6만 |
|---|
| 2026.06.12 | ₩116,431 | ₩118,595 | ₩116,110 | ₩118,314 | +1.62% | 178.5만 |
|---|
| 2026.06.11 | ₩116,898 | ₩118,127 | ₩114,895 | ₩116,404 | -0.42% | 199.6만 |
|---|
| 2026.06.10 | ₩119,958 | ₩120,893 | ₩117,700 | ₩117,780 | -1.82% | 239.4만 |
|---|
| 2026.06.09 | ₩117,179 | ₩119,931 | ₩116,551 | ₩119,730 | +2.18% | 187만 |
|---|
| 2026.06.08 | ₩116,752 | ₩118,021 | ₩115,870 | ₩116,578 | -0.15% | 164.6만 |
|---|
| 2026.06.05 | ₩117,019 | ₩118,595 | ₩115,589 | ₩116,658 | -0.31% | 196.4만 |
|---|
| 2026.06.04 | ₩115,549 | ₩118,047 | ₩115,055 | ₩115,803 | +0.22% | 162.3만 |
|---|
| 2026.06.03 | ₩111,729 | ₩114,347 | ₩111,555 | ₩113,519 | +1.60% | 194.8만 |
|---|
| 2026.06.02 | ₩110,607 | ₩113,252 | ₩109,765 | ₩111,876 | +1.15% | 260.2만 |
|---|
| 2026.06.01 | ₩110,126 | ₩111,742 | ₩109,030 | ₩110,794 | +0.61% | 270.4만 |
|---|
| 2026.05.29 | ₩109,765 | ₩111,141 | ₩108,977 | ₩109,979 | +0.19% | 321.7만 |
|---|
| 2026.05.28 | ₩109,845 | ₩111,235 | ₩109,124 | ₩110,633 | +0.72% | 231.3만 |
|---|
| 2026.05.27 | ₩113,305 | ₩114,454 | ₩109,244 | ₩110,286 | -2.66% | 166.7만 |
|---|
| 2026.05.26 | ₩113,920 | ₩114,320 | ₩112,423 | ₩112,757 | -1.02% | 207.3만 |
|---|
| 2026.05.22 | ₩114,040 | ₩115,790 | ₩113,118 | ₩114,213 | +0.15% | 181만 |
|---|
| 2026.05.21 | ₩113,051 | ₩114,400 | ₩111,689 | ₩113,960 | +0.80% | 189.5만 |
|---|
| 2026.05.20 | ₩115,629 | ₩116,511 | ₩113,359 | ₩114,053 | -1.36% | 256.9만 |
|---|
| 2026.05.19 | ₩113,880 | ₩115,977 | ₩112,410 | ₩114,988 | +0.97% | 291.8만 |
|---|
| 2026.05.18 | ₩112,530 | ₩115,242 | ₩112,410 | ₩113,733 | +1.07% | 230.3만 |
|---|
| 2026.05.15 | ₩110,887 | ₩112,530 | ₩110,674 | ₩111,809 | +0.83% | 257.9만 |
|---|
| 2026.05.14 | ₩110,820 | ₩111,502 | ₩109,605 | ₩110,406 | -0.37% | 217.1만 |
|---|
| 2026.05.13 | ₩109,885 | ₩113,813 | ₩109,191 | ₩110,500 | +0.56% | 223.9만 |
|---|
| 2026.05.12 | ₩108,202 | ₩112,023 | ₩107,281 | ₩111,368 | +2.93% | 243.7만 |
|---|
| 2026.05.11 | ₩109,952 | ₩110,072 | ₩105,691 | ₩106,305 | -3.32% | 223만 |
|---|
| 2026.05.08 | ₩111,956 | ₩112,196 | ₩109,591 | ₩109,979 | -1.77% | 207.7만 |
|---|
| 2026.05.07 | ₩111,395 | ₩112,303 | ₩110,446 | ₩111,368 | -0.02% | 217.8만 |
|---|
| 2026.05.06 | ₩111,836 | ₩112,878 | ₩110,286 | ₩110,647 | -1.06% | 237.9만 |
|---|
| 2026.05.05 | ₩110,981 | ₩111,782 | ₩109,725 | ₩110,887 | -0.08% | 160.7만 |
|---|
| 2026.05.04 | ₩110,206 | ₩112,330 | ₩110,206 | ₩110,433 | +0.21% | 200.4만 |
|---|
| 2026.05.01 | ₩110,553 | ₩112,223 | ₩109,752 | ₩110,740 | +0.17% | 272.4만 |
|---|
| 2026.04.30 | ₩107,761 | ₩110,674 | ₩107,761 | ₩110,112 | +2.18% | 417만 |
|---|
| 2026.04.29 | ₩109,578 | ₩110,446 | ₩106,639 | ₩106,960 | -2.39% | 524.3만 |
|---|
| 2026.04.28 | ₩117,019 | ₩118,408 | ₩108,670 | ₩110,607 | -5.48% | 982.4만 |
|---|
| 2026.04.27 | ₩121,935 | ₩125,274 | ₩121,881 | ₩123,684 | +1.44% | 250.4만 |
|---|
| 2026.04.24 | ₩123,003 | ₩123,524 | ₩119,771 | ₩121,908 | -0.89% | 276.2만 |
|---|
| 2026.04.23 | ₩124,366 | ₩124,927 | ₩122,122 | ₩123,484 | -0.71% | 184.4만 |
|---|
| 2026.04.22 | ₩124,486 | ₩126,503 | ₩123,564 | ₩124,286 | -0.16% | 152.7만 |
|---|
| 2026.04.21 | ₩127,665 | ₩128,093 | ₩123,684 | ₩123,818 | -3.01% | 184.2만 |
|---|
| 2026.04.20 | ₩126,116 | ₩128,574 | ₩125,528 | ₩127,545 | +1.13% | 155.2만 |
|---|
| 2026.04.17 | ₩126,570 | ₩128,988 | ₩126,370 | ₩126,610 | +0.03% | 156.7만 |
|---|
| 2026.04.16 | ₩126,156 | ₩126,877 | ₩125,127 | ₩126,610 | +0.36% | 136.3만 |
|---|
| 2026.04.15 | ₩128,627 | ₩129,135 | ₩125,448 | ₩125,835 | -2.17% | 216.8만 |
|---|
| 2026.04.14 | ₩127,411 | ₩130,658 | ₩127,024 | ₩128,934 | +1.20% | 265.3만 |
|---|
| 2026.04.13 | ₩123,604 | ₩127,478 | ₩123,217 | ₩127,358 | +3.04% | 178.4만 |
|---|
| 2026.04.10 | ₩125,261 | ₩125,822 | ₩123,738 | ₩124,392 | -0.69% | 176.9만 |
|---|
| 2026.04.09 | ₩123,738 | ₩125,261 | ₩122,095 | ₩124,272 | +0.43% | 171.2만 |
|---|
| 2026.04.08 | ₩124,018 | ₩124,726 | ₩122,522 | ₩124,246 | +0.18% | 212.9만 |
|---|
| 2026.04.07 | ₩121,547 | ₩123,497 | ₩120,786 | ₩122,095 | +0.45% | 174.4만 |
|---|
| 2026.04.06 | ₩120,946 | ₩122,215 | ₩120,652 | ₩121,561 | +0.51% | 127.6만 |
|---|
| 2026.04.02 | ₩120,612 | ₩122,696 | ₩120,131 | ₩121,414 | +0.66% | 216.5만 |
|---|
| 2026.04.01 | ₩120,919 | ₩121,774 | ₩120,465 | ₩121,601 | +0.56% | 249.8만 |
|---|
| 2026.03.31 | ₩119,036 | ₩120,946 | ₩117,032 | ₩120,786 | +1.47% | 190.4만 |
|---|
| 2026.03.30 | ₩119,383 | ₩119,463 | ₩117,700 | ₩118,381 | -0.84% | 195.9만 |
|---|
| 2026.03.27 | ₩119,143 | ₩119,143 | ₩117,045 | ₩118,314 | -0.70% | 227.4만 |
|---|
| 2026.03.26 | ₩116,778 | ₩119,704 | ₩116,431 | ₩119,089 | +1.98% | 158.3만 |
|---|
| 2026.03.25 | ₩116,097 | ₩117,486 | ₩115,082 | ₩117,072 | +0.84% | 173.8만 |
|---|
| 2026.03.24 | ₩116,204 | ₩117,219 | ₩114,654 | ₩115,309 | -0.77% | 157.2만 |
|---|
| 2026.03.23 | ₩118,528 | ₩118,595 | ₩116,832 | ₩117,286 | -1.05% | 178.3만 |
|---|
| 2026.03.20 | ₩119,543 | ₩120,519 | ₩116,685 | ₩117,379 | -1.81% | 275.1만 |
|---|
| 2026.03.19 | ₩118,381 | ₩121,240 | ₩118,381 | ₩120,011 | +1.38% | 181.2만 |
|---|
| 2026.03.18 | ₩122,041 | ₩122,616 | ₩118,889 | ₩118,996 | -2.50% | 215.7만 |
|---|
| 2026.03.17 | ₩125,234 | ₩126,597 | ₩121,961 | ₩123,591 | -1.31% | 207.8만 |
|---|
| 2026.03.16 | ₩124,967 | ₩127,238 | ₩124,620 | ₩124,633 | -0.27% | 195.6만 |
|---|
| 2026.03.13 | ₩124,700 | ₩125,234 | ₩123,351 | ₩124,499 | -0.16% | 181.8만 |
|---|
| 2026.03.12 | ₩125,568 | ₩127,318 | ₩123,377 | ₩123,684 | -1.50% | 318.5만 |
|---|
| 2026.03.11 | ₩122,589 | ₩125,782 | ₩120,719 | ₩125,207 | +2.14% | 308.8만 |
|---|
| 2026.03.10 | ₩123,551 | ₩125,100 | ₩122,215 | ₩122,496 | -0.85% | 196.9만 |
|---|
| 2026.03.09 | ₩124,246 | ₩125,515 | ₩120,639 | ₩124,606 | +0.29% | 212.5만 |
|---|
| 2026.03.06 | ₩124,246 | ₩125,768 | ₩121,454 | ₩125,715 | +1.18% | 207.8만 |
|---|
| 2026.03.05 | ₩126,169 | ₩127,211 | ₩124,112 | ₩124,833 | -1.06% | 188.1만 |
|---|
| 2026.03.04 | ₩130,871 | ₩130,871 | ₩127,425 | ₩127,906 | -2.27% | 176.5만 |
|---|
| 2026.03.03 | ₩130,858 | ₩131,753 | ₩128,587 | ₩130,871 | +0.01% | 163.7만 |
|---|
| 2026.03.02 | ₩130,043 | ₩133,209 | ₩129,402 | ₩132,902 | +2.20% | 239.4만 |
|---|
| 2026.02.27 | ₩134,211 | ₩135,333 | ₩131,312 | ₩131,499 | -2.02% | 282.8만 |
|---|
| 2026.02.26 | ₩133,690 | ₩135,573 | ₩133,396 | ₩134,905 | +0.91% | 139.1만 |
|---|
| 2026.02.25 | ₩133,583 | ₩134,291 | ₩131,553 | ₩133,383 | -0.15% | 145.2만 |
|---|
| 2026.02.24 | ₩133,262 | ₩134,999 | ₩132,768 | ₩133,409 | +0.11% | 149.9만 |
|---|
| 2026.02.23 | ₩131,833 | ₩133,022 | ₩131,085 | ₩132,862 | +0.78% | 153.2만 |
|---|
| 2026.02.20 | ₩131,820 | ₩133,182 | ₩130,283 | ₩131,913 | +0.07% | 178.6만 |
|---|
| 2026.02.19 | ₩131,245 | ₩133,009 | ₩130,444 | ₩132,581 | +1.02% | 262.2만 |
|---|
| 2026.02.18 | ₩129,402 | ₩131,673 | ₩128,721 | ₩131,245 | +1.42% | 243.8만 |
|---|
| 2026.02.17 | ₩128,948 | ₩130,658 | ₩128,654 | ₩129,776 | +0.64% | 261만 |
|---|
| 2026.02.13 | ₩126,984 | ₩129,576 | ₩126,984 | ₩128,841 | +1.46% | 195.6만 |
|---|
| 2026.02.12 | ₩127,639 | ₩129,869 | ₩126,316 | ₩127,144 | -0.39% | 298.4만 |
|---|
| 2026.02.11 | ₩121,387 | ₩127,772 | ₩120,519 | ₩127,719 | +5.22% | 365.3만 |
|---|
| 2026.02.10 | ₩125,768 | ₩127,478 | ₩121,908 | ₩122,095 | -2.92% | 415만 |
|---|
| 2026.02.09 | ₩118,755 | ₩120,305 | ₩116,711 | ₩119,864 | +0.93% | 425.7만 |
|---|
| 2026.02.06 | ₩117,780 | ₩120,345 | ₩117,566 | ₩120,104 | +1.97% | 151.2만 |
|---|
| 2026.02.05 | ₩117,793 | ₩120,225 | ₩116,832 | ₩118,528 | +0.62% | 367.9만 |
|---|
| 2026.02.04 | ₩115,923 | ₩120,145 | ₩115,923 | ₩117,673 | +1.51% | 225.1만 |
|---|
| 2026.02.03 | ₩114,881 | ₩117,219 | ₩114,561 | ₩115,122 | +0.21% | 120.3만 |
|---|
| 2026.02.02 | ₩115,803 | ₩117,366 | ₩114,908 | ₩115,175 | -0.54% | 183.6만 |
|---|
| 2026.01.30 | ₩115,282 | ₩116,351 | ₩113,719 | ₩116,311 | +0.89% | 182.6만 |
|---|
| 2026.01.29 | ₩114,173 | ₩115,055 | ₩112,998 | ₩114,908 | +0.64% | 213.7만 |
|---|
| 2026.01.28 | ₩114,080 | ₩115,322 | ₩113,425 | ₩114,494 | +0.36% | 174.7만 |
|---|
| 2026.01.27 | ₩117,540 | ₩117,633 | ₩114,120 | ₩114,868 | -2.27% | 218.9만 |
|---|
| 2026.01.26 | ₩115,897 | ₩116,858 | ₩115,229 | ₩116,645 | +0.65% | 155.5만 |
|---|
| 2026.01.23 | ₩117,393 | ₩117,393 | ₩114,975 | ₩115,683 | -1.46% | 179.7만 |
|---|
| 2026.01.22 | ₩115,616 | ₩118,355 | ₩115,362 | ₩116,939 | +1.14% | 216만 |
|---|
| 2026.01.21 | ₩116,284 | ₩118,889 | ₩115,002 | ₩115,616 | -0.57% | 268.9만 |
|---|
| 2026.01.20 | ₩115,576 | ₩116,578 | ₩114,654 | ₩115,950 | +0.32% | 194.9만 |
|---|
| 2026.01.16 | ₩118,234 | ₩119,263 | ₩116,631 | ₩116,631 | -1.36% | 268.1만 |
|---|
| 2026.01.15 | ₩119,290 | ₩120,572 | ₩118,007 | ₩118,555 | -0.62% | 309.1만 |
|---|
| 2026.01.14 | ₩117,366 | ₩119,891 | ₩114,561 | ₩119,209 | +1.57% | 397.7만 |
|---|
| 2026.01.13 | ₩122,122 | ₩125,060 | ₩116,618 | ₩118,007 | -3.37% | 414만 |
|---|
| 2026.01.12 | ₩123,965 | ₩124,139 | ₩121,240 | ₩122,162 | -1.45% | 164.5만 |
|---|
| 2026.01.09 | ₩124,219 | ₩125,461 | ₩123,404 | ₩124,032 | -0.15% | 236.2만 |
|---|
| 2026.01.08 | ₩122,816 | ₩126,824 | ₩122,602 | ₩125,675 | +2.33% | 163.6만 |
|---|
| 2026.01.07 | ₩126,503 | ₩127,238 | ₩122,776 | ₩123,791 | -2.14% | 227.8만 |
|---|
| 2026.01.06 | ₩122,696 | ₩127,331 | ₩122,589 | ₩126,570 | +3.16% | 190.8만 |
|---|
| 2026.01.05 | ₩120,585 | ₩124,339 | ₩119,704 | ₩123,765 | +2.64% | 199만 |
|---|
| 2026.01.02 | ₩120,185 | ₩121,561 | ₩119,557 | ₩120,251 | +0.06% | 138.3만 |
|---|
| 2025.12.31 | ₩121,040 | ₩121,333 | ₩119,984 | ₩120,118 | -0.76% | 101.4만 |
|---|
| 2025.12.30 | ₩120,465 | ₩121,454 | ₩120,064 | ₩121,280 | +0.68% | 93.5만 |
|---|
| 2025.12.29 | ₩121,520 | ₩122,122 | ₩120,425 | ₩120,933 | -0.48% | 92.5만 |
|---|
| 2025.12.26 | ₩120,425 | ₩121,601 | ₩120,038 | ₩121,253 | +0.69% | 96.8만 |
|---|
| 2025.12.24 | ₩119,503 | ₩120,532 | ₩119,276 | ₩120,532 | +0.86% | 62.3만 |
|---|
| 2025.12.23 | ₩119,557 | ₩120,078 | ₩118,675 | ₩119,463 | -0.08% | 133.8만 |
|---|
| 2025.12.22 | ₩118,635 | ₩120,078 | ₩118,635 | ₩119,958 | +1.11% | 140.7만 |
|---|
| 2025.12.19 | ₩120,572 | ₩120,959 | ₩118,221 | ₩119,063 | -1.25% | 489.6만 |
|---|
| 2025.12.18 | ₩122,616 | ₩123,992 | ₩120,572 | ₩120,759 | -1.51% | 214.7만 |
|---|
| 2025.12.17 | ₩120,959 | ₩123,885 | ₩120,906 | ₩122,309 | +1.12% | 217.3만 |
|---|
| 2025.12.16 | ₩122,910 | ₩123,257 | ₩120,839 | ₩121,440 | -1.20% | 206.5만 |
|---|
| 2025.12.15 | ₩122,656 | ₩124,352 | ₩121,627 | ₩123,471 | +0.66% | 243.3만 |
|---|
| 2025.12.12 | ₩123,698 | ₩124,446 | ₩120,986 | ₩122,349 | -1.09% | 273.4만 |
|---|
| 2025.12.11 | ₩124,232 | ₩125,368 | ₩122,162 | ₩123,497 | -0.59% | 313.3만 |
|---|
| 2025.12.10 | ₩123,137 | ₩124,860 | ₩122,309 | ₩124,352 | +0.99% | 218.5만 |
|---|
| 2025.12.09 | ₩124,299 | ₩125,368 | ₩123,217 | ₩123,257 | -0.84% | 166.7만 |
|---|
| 2025.12.08 | ₩125,528 | ₩125,969 | ₩122,175 | ₩123,898 | -1.30% | 307.9만 |
|---|
| 2025.12.05 | ₩124,913 | ₩126,583 | ₩124,539 | ₩125,942 | +0.82% | 230.6만 |
|---|
| 2025.12.04 | ₩123,898 | ₩124,566 | ₩123,083 | ₩124,446 | +0.44% | 217.8만 |
|---|
| 2025.12.03 | ₩126,102 | ₩127,251 | ₩124,059 | ₩124,366 | -1.38% | 198.5만 |
|---|
| 2025.12.02 | ₩128,039 | ₩128,320 | ₩125,434 | ₩125,755 | -1.78% | 153.6만 |
|---|
| 2025.12.01 | ₩129,656 | ₩130,631 | ₩126,396 | ₩126,583 | -2.37% | 259.4만 |
|---|
| 2025.11.28 | ₩130,030 | ₩131,366 | ₩129,976 | ₩130,270 | +0.18% | 89만 |
|---|
| 2025.11.26 | ₩129,001 | ₩130,604 | ₩128,467 | ₩130,310 | +1.01% | 173.5만 |
|---|
| 2025.11.25 | ₩125,715 | ₩129,816 | ₩125,715 | ₩129,669 | +3.15% | 185.6만 |
|---|
| 2025.11.24 | ₩124,473 | ₩125,568 | ₩123,604 | ₩124,927 | +0.36% | 277.9만 |
|---|
| 2025.11.21 | ₩119,530 | ₩124,219 | ₩119,370 | ₩123,137 | +3.02% | 255.2만 |
|---|
| 2025.11.20 | ₩119,437 | ₩120,906 | ₩118,755 | ₩118,982 | -0.38% | 173.9만 |
|---|
| 2025.11.19 | ₩119,129 | ₩120,398 | ₩118,221 | ₩119,490 | +0.30% | 199.8만 |
|---|
| 2025.11.18 | ₩118,742 | ₩120,559 | ₩118,208 | ₩118,996 | +0.21% | 193.7만 |
|---|
| 2025.11.17 | ₩119,944 | ₩120,679 | ₩118,328 | ₩118,408 | -1.28% | 244.1만 |
|---|
| 2025.11.14 | ₩121,440 | ₩121,935 | ₩119,116 | ₩120,104 | -1.10% | 222.6만 |
|---|
| 2025.11.13 | ₩119,543 | ₩121,667 | ₩119,543 | ₩120,986 | +1.21% | 185.9만 |
|---|
| 2025.11.12 | ₩118,876 | ₩120,452 | ₩117,874 | ₩120,265 | +1.17% | 161.6만 |
|---|
| 2025.11.11 | ₩119,049 | ₩119,891 | ₩116,805 | ₩118,221 | -0.70% | 201.8만 |
|---|
| 2025.11.10 | ₩117,500 | ₩118,822 | ₩115,563 | ₩118,528 | +0.88% | 307.4만 |
|---|
| 2025.11.07 | ₩118,889 | ₩120,438 | ₩116,792 | ₩118,221 | -0.56% | 262.8만 |
|---|
| 2025.11.06 | ₩114,975 | ₩118,782 | ₩113,986 | ₩118,234 | +2.83% | 448.3만 |
|---|
| 2025.11.05 | ₩121,106 | ₩125,488 | ₩114,668 | ₩116,952 | -3.43% | 920만 |
|---|
| 2025.11.04 | ₩133,596 | ₩138,526 | ₩132,862 | ₩137,831 | +3.17% | 378.1만 |
|---|
| 2025.11.03 | ₩133,449 | ₩134,304 | ₩130,764 | ₩133,423 | -0.02% | 172.5만 |
|---|
| 2025.10.31 | ₩131,780 | ₩136,081 | ₩130,911 | ₩134,331 | +1.94% | 212.5만 |
|---|
| 2025.10.30 | ₩132,474 | ₩133,570 | ₩131,900 | ₩132,995 | +0.39% | 141.6만 |
|---|
| 2025.10.29 | ₩134,478 | ₩134,946 | ₩132,434 | ₩133,196 | -0.95% | 101.9만 |
|---|
| 2025.10.28 | ₩137,791 | ₩137,791 | ₩134,865 | ₩135,106 | -1.95% | 95.7만 |
|---|
| 2025.10.27 | ₩137,791 | ₩138,272 | ₩136,963 | ₩137,751 | -0.03% | 99.4만 |
|---|
| 2025.10.24 | ₩138,539 | ₩139,127 | ₩136,829 | ₩137,631 | -0.66% | 111.8만 |
|---|
| 2025.10.23 | ₩137,818 | ₩138,485 | ₩136,001 | ₩137,804 | -0.01% | 112.7만 |
|---|
| 2025.10.22 | ₩138,245 | ₩142,774 | ₩137,951 | ₩138,900 | +0.47% | 221.5만 |
|---|
| 2025.10.21 | ₩137,337 | ₩137,751 | ₩136,428 | ₩137,176 | -0.12% | 80.1만 |
|---|
| 2025.10.20 | ₩136,695 | ₩138,632 | ₩136,508 | ₩137,243 | +0.40% | 163.6만 |
|---|
| 2025.10.17 | ₩133,343 | ₩136,388 | ₩132,327 | ₩136,148 | +2.10% | 115.9만 |
|---|
| 2025.10.16 | ₩132,942 | ₩134,331 | ₩132,568 | ₩133,476 | +0.40% | 100만 |
|---|
| 2025.10.15 | ₩130,885 | ₩134,772 | ₩130,885 | ₩132,755 | +1.43% | 231.3만 |
|---|
| 2025.10.14 | ₩126,383 | ₩131,900 | ₩126,383 | ₩131,406 | +3.97% | 135만 |
|---|
| 2025.10.13 | ₩126,784 | ₩128,681 | ₩125,581 | ₩127,024 | +0.19% | 148.5만 |
|---|
| 2025.10.10 | ₩130,364 | ₩130,444 | ₩126,423 | ₩126,516 | -2.95% | 125.7만 |
|---|