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 | ₩118,844 | ₩120,555 | ₩118,136 | ₩119,125 | +0.24% | 160.4만 |
| 2026.10.08 | ₩118,083 | ₩119,031 | ₩116,679 | ₩118,777 | +0.59% | 250.8만 |
| 2026.10.07 | ₩119,085 | ₩120,288 | ₩118,029 | ₩118,256 | -0.70% | 199.1만 |
| 2026.10.06 | ₩122,159 | ₩122,880 | ₩119,673 | ₩119,847 | -1.89% | 167.8만 |
| 2026.10.05 | ₩118,965 | ₩122,987 | ₩117,909 | ₩122,372 | +2.86% | 229.3만 |
| 2026.10.02 | ₩117,775 | ₩118,684 | ₩116,412 | ₩117,989 | +0.18% | 198.5만 |
| 2026.10.01 | ₩118,510 | ₩119,339 | ₩116,987 | ₩117,682 | -0.70% | 229.8만 |
| 2026.09.30 | ₩121,370 | ₩121,437 | ₩118,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,711 |
| -2.19% |
| 258.1만 |
| 2026.09.29 | ₩121,557 | ₩122,399 | ₩121,076 | ₩122,065 | +0.42% | 146.2만 |
|---|
| 2026.09.28 | ₩121,290 | ₩122,733 | ₩120,394 | ₩122,439 | +0.95% | 162.8만 |
|---|
| 2026.09.25 | ₩119,512 | ₩122,733 | ₩119,259 | ₩121,664 | +1.80% | 178.8만 |
|---|
| 2026.09.24 | ₩122,185 | ₩123,629 | ₩118,965 | ₩119,860 | -1.90% | 264.6만 |
|---|
| 2026.09.23 | ₩123,749 | ₩124,617 | ₩120,100 | ₩121,450 | -1.86% | 297.4만 |
|---|
| 2026.09.22 | ₩127,531 | ₩127,584 | ₩124,764 | ₩125,593 | -1.52% | 170.6만 |
|---|
| 2026.09.21 | ₩127,384 | ₩127,838 | ₩125,139 | ₩126,047 | -1.05% | 160만 |
|---|
| 2026.09.18 | ₩125,673 | ₩128,520 | ₩125,246 | ₩127,437 | +1.40% | 394.6만 |
|---|
| 2026.09.17 | ₩129,228 | ₩129,883 | ₩125,887 | ₩125,954 | -2.53% | 220.4만 |
|---|
| 2026.09.16 | ₩130,631 | ₩131,513 | ₩128,814 | ₩129,335 | -0.99% | 189.1만 |
|---|
| 2026.09.15 | ₩128,880 | ₩132,542 | ₩128,119 | ₩131,513 | +2.04% | 361.6만 |
|---|
| 2026.09.14 | ₩127,290 | ₩129,602 | ₩126,542 | ₩129,014 | +1.35% | 203.3만 |
|---|
| 2026.09.11 | ₩124,217 | ₩125,139 | ₩122,599 | ₩124,938 | +0.58% | 187.6만 |
|---|
| 2026.09.10 | ₩125,673 | ₩125,687 | ₩122,212 | ₩123,535 | -1.70% | 136.6만 |
|---|
| 2026.09.09 | ₩124,310 | ₩127,932 | ₩123,682 | ₩126,435 | +1.71% | 206.7만 |
|---|
| 2026.09.08 | ₩129,696 | ₩129,936 | ₩122,773 | ₩125,914 | -2.92% | 313.2만 |
|---|
| 2026.09.04 | ₩130,658 | ₩131,994 | ₩129,415 | ₩131,059 | +0.31% | 132.5만 |
|---|
| 2026.09.03 | ₩133,718 | ₩136,057 | ₩131,166 | ₩132,195 | -1.14% | 127.6만 |
|---|
| 2026.09.02 | ₩132,729 | ₩135,923 | ₩132,315 | ₩132,970 | +0.18% | 139.2만 |
|---|
| 2026.09.01 | ₩135,629 | ₩137,460 | ₩132,355 | ₩132,836 | -2.06% | 139.3만 |
|---|
| 2026.08.31 | ₩133,905 | ₩134,039 | ₩133,010 | ₩133,691 | -0.16% | 130.4만 |
|---|
| 2026.08.28 | ₩133,117 | ₩135,402 | ₩132,636 | ₩134,854 | +1.31% | 119.1만 |
|---|
| 2026.08.27 | ₩133,544 | ₩135,349 | ₩132,582 | ₩132,943 | -0.45% | 135.2만 |
|---|
| 2026.08.26 | ₩132,997 | ₩136,284 | ₩132,569 | ₩135,482 | +1.87% | 135.3만 |
|---|
| 2026.08.25 | ₩133,825 | ₩134,801 | ₩132,676 | ₩133,959 | +0.10% | 127.2만 |
|---|
| 2026.08.24 | ₩135,402 | ₩136,471 | ₩134,560 | ₩134,948 | -0.34% | 150만 |
|---|
| 2026.08.21 | ₩131,861 | ₩135,175 | ₩131,861 | ₩134,948 | +2.34% | 116만 |
|---|
| 2026.08.20 | ₩133,651 | ₩135,816 | ₩132,262 | ₩132,262 | -1.04% | 133.4만 |
|---|
| 2026.08.19 | ₩131,927 | ₩136,244 | ₩131,086 | ₩134,627 | +2.05% | 150.2만 |
|---|
| 2026.08.18 | ₩133,077 | ₩134,146 | ₩131,326 | ₩132,502 | -0.43% | 120.7만 |
|---|
| 2026.08.17 | ₩133,344 | ₩133,838 | ₩130,792 | ₩131,233 | -1.58% | 175.1만 |
|---|
| 2026.08.14 | ₩133,090 | ₩135,188 | ₩132,262 | ₩134,507 | +1.06% | 215.3만 |
|---|
| 2026.08.13 | ₩131,527 | ₩133,718 | ₩130,457 | ₩133,063 | +1.17% | 261.9만 |
|---|
| 2026.08.12 | ₩127,878 | ₩130,885 | ₩125,994 | ₩130,818 | +2.30% | 273.4만 |
|---|
| 2026.08.11 | ₩129,789 | ₩131,112 | ₩128,613 | ₩129,936 | +0.11% | 272.7만 |
|---|
| 2026.08.10 | ₩129,174 | ₩130,765 | ₩127,571 | ₩130,671 | +1.16% | 327.9만 |
|---|
| 2026.08.07 | ₩129,068 | ₩129,482 | ₩126,796 | ₩129,027 | -0.03% | 218.7만 |
|---|
| 2026.08.06 | ₩132,034 | ₩133,518 | ₩127,851 | ₩129,883 | -1.63% | 299.8만 |
|---|
| 2026.08.05 | ₩134,974 | ₩136,043 | ₩129,335 | ₩131,179 | -2.81% | 548.1만 |
|---|
| 2026.08.04 | ₩127,611 | ₩128,880 | ₩126,649 | ₩128,039 | +0.34% | 354.7만 |
|---|
| 2026.08.03 | ₩127,718 | ₩129,656 | ₩127,584 | ₩129,602 | +1.48% | 224.7만 |
|---|
| 2026.07.31 | ₩124,337 | ₩125,994 | ₩121,704 | ₩125,526 | +0.96% | 277.3만 |
|---|
| 2026.07.30 | ₩128,520 | ₩128,934 | ₩124,938 | ₩126,903 | -1.26% | 217.8만 |
|---|
| 2026.07.29 | ₩127,972 | ₩130,150 | ₩126,996 | ₩129,829 | +1.45% | 361.6만 |
|---|
| 2026.07.28 | ₩126,809 | ₩130,431 | ₩125,700 | ₩127,958 | +0.91% | 373.7만 |
|---|
| 2026.07.27 | ₩121,998 | ₩124,671 | ₩121,450 | ₩123,041 | +0.85% | 156.8만 |
|---|
| 2026.07.24 | ₩121,637 | ₩123,455 | ₩120,849 | ₩122,078 | +0.36% | 125.2만 |
|---|
| 2026.07.23 | ₩118,390 | ₩120,635 | ₩117,936 | ₩119,806 | +1.20% | 160.7만 |
|---|
| 2026.07.22 | ₩120,060 | ₩120,167 | ₩117,428 | ₩118,510 | -1.29% | 117.9만 |
|---|
| 2026.07.21 | ₩119,299 | ₩120,274 | ₩117,936 | ₩118,831 | -0.39% | 198.6만 |
|---|
| 2026.07.20 | ₩122,025 | ₩122,346 | ₩118,617 | ₩119,900 | -1.74% | 215.1만 |
|---|
| 2026.07.17 | ₩124,871 | ₩125,232 | ₩121,530 | ₩121,771 | -2.48% | 263.2만 |
|---|
| 2026.07.16 | ₩122,265 | ₩125,727 | ₩121,798 | ₩125,286 | +2.47% | 286.7만 |
|---|
| 2026.07.15 | ₩119,606 | ₩123,749 | ₩119,606 | ₩120,461 | +0.72% | 249.5만 |
|---|
| 2026.07.14 | ₩122,559 | ₩122,559 | ₩118,390 | ₩121,651 | -0.74% | 321.4만 |
|---|
| 2026.07.13 | ₩122,533 | ₩127,598 | ₩121,945 | ₩125,727 | +2.61% | 272.5만 |
|---|
| 2026.07.10 | ₩119,860 | ₩122,867 | ₩119,726 | ₩122,065 | +1.84% | 154.3만 |
|---|
| 2026.07.09 | ₩116,439 | ₩119,887 | ₩115,370 | ₩119,245 | +2.41% | 181만 |
|---|
| 2026.07.08 | ₩118,550 | ₩118,644 | ₩116,933 | ₩117,013 | -1.30% | 161.6만 |
|---|
| 2026.07.07 | ₩120,929 | ₩122,733 | ₩119,285 | ₩119,486 | -1.19% | 165.4만 |
|---|
| 2026.07.06 | ₩116,893 | ₩121,276 | ₩116,011 | ₩119,953 | +2.62% | 247.3만 |
|---|
| 2026.07.02 | ₩114,635 | ₩117,147 | ₩112,684 | ₩116,893 | +1.97% | 228.9만 |
|---|
| 2026.07.01 | ₩115,864 | ₩116,532 | ₩112,349 | ₩112,483 | -2.92% | 348.5만 |
|---|
| 2026.06.30 | ₩119,700 | ₩119,700 | ₩111,882 | ₩115,049 | -3.89% | 414.2만 |
|---|
| 2026.06.29 | ₩123,829 | ₩124,123 | ₩121,744 | ₩121,931 | -1.53% | 190.8만 |
|---|
| 2026.06.26 | ₩122,159 | ₩124,738 | ₩121,584 | ₩124,417 | +1.85% | 228.2만 |
|---|
| 2026.06.25 | ₩121,504 | ₩123,963 | ₩121,023 | ₩121,557 | +0.04% | 166.2만 |
|---|
| 2026.06.24 | ₩117,628 | ₩121,063 | ₩117,628 | ₩121,023 | +2.89% | 207.6만 |
|---|
| 2026.06.23 | ₩117,401 | ₩118,644 | ₩116,639 | ₩117,027 | -0.32% | 179만 |
|---|
| 2026.06.22 | ₩118,056 | ₩118,630 | ₩116,332 | ₩116,385 | -1.41% | 252만 |
|---|
| 2026.06.18 | ₩117,401 | ₩118,684 | ₩116,693 | ₩117,561 | +0.14% | 463.5만 |
|---|
| 2026.06.17 | ₩118,336 | ₩119,432 | ₩115,717 | ₩116,479 | -1.57% | 184.6만 |
|---|
| 2026.06.16 | ₩118,590 | ₩119,900 | ₩118,203 | ₩119,379 | +0.66% | 265.8만 |
|---|
| 2026.06.15 | ₩118,497 | ₩119,873 | ₩116,987 | ₩117,949 | -0.46% | 153.6만 |
|---|
| 2026.06.12 | ₩116,479 | ₩118,644 | ₩116,158 | ₩118,363 | +1.62% | 178.5만 |
|---|
| 2026.06.11 | ₩116,947 | ₩118,176 | ₩114,942 | ₩116,452 | -0.42% | 199.6만 |
|---|
| 2026.06.10 | ₩120,007 | ₩120,942 | ₩117,748 | ₩117,829 | -1.82% | 239.4만 |
|---|
| 2026.06.09 | ₩117,227 | ₩119,980 | ₩116,599 | ₩119,780 | +2.18% | 187만 |
|---|
| 2026.06.08 | ₩116,800 | ₩118,069 | ₩115,918 | ₩116,626 | -0.15% | 164.6만 |
|---|
| 2026.06.05 | ₩117,067 | ₩118,644 | ₩115,637 | ₩116,706 | -0.31% | 196.4만 |
|---|
| 2026.06.04 | ₩115,597 | ₩118,096 | ₩115,102 | ₩115,851 | +0.22% | 162.3만 |
|---|
| 2026.06.03 | ₩111,775 | ₩114,394 | ₩111,601 | ₩113,566 | +1.60% | 194.8만 |
|---|
| 2026.06.02 | ₩110,652 | ₩113,298 | ₩109,810 | ₩111,922 | +1.15% | 260.2만 |
|---|
| 2026.06.01 | ₩110,171 | ₩111,788 | ₩109,075 | ₩110,839 | +0.61% | 270.4만 |
|---|
| 2026.05.29 | ₩109,810 | ₩111,187 | ₩109,022 | ₩110,024 | +0.19% | 321.7만 |
|---|
| 2026.05.28 | ₩109,891 | ₩111,280 | ₩109,169 | ₩110,679 | +0.72% | 231.3만 |
|---|
| 2026.05.27 | ₩113,352 | ₩114,501 | ₩109,289 | ₩110,332 | -2.66% | 166.7만 |
|---|
| 2026.05.26 | ₩113,966 | ₩114,367 | ₩112,470 | ₩112,804 | -1.02% | 207.3만 |
|---|
| 2026.05.22 | ₩114,087 | ₩115,837 | ₩113,165 | ₩114,260 | +0.15% | 181만 |
|---|
| 2026.05.21 | ₩113,098 | ₩114,448 | ₩111,735 | ₩114,007 | +0.80% | 189.5만 |
|---|
| 2026.05.20 | ₩115,677 | ₩116,559 | ₩113,405 | ₩114,100 | -1.36% | 256.9만 |
|---|
| 2026.05.19 | ₩113,926 | ₩116,025 | ₩112,456 | ₩115,036 | +0.97% | 291.8만 |
|---|
| 2026.05.18 | ₩112,577 | ₩115,289 | ₩112,456 | ₩113,779 | +1.07% | 230.3만 |
|---|
| 2026.05.15 | ₩110,933 | ₩112,577 | ₩110,719 | ₩111,855 | +0.83% | 257.9만 |
|---|
| 2026.05.14 | ₩110,866 | ₩111,548 | ₩109,650 | ₩110,452 | -0.37% | 217.1만 |
|---|
| 2026.05.13 | ₩109,931 | ₩113,860 | ₩109,236 | ₩110,545 | +0.56% | 223.9만 |
|---|
| 2026.05.12 | ₩108,247 | ₩112,069 | ₩107,325 | ₩111,414 | +2.93% | 243.7만 |
|---|
| 2026.05.11 | ₩109,997 | ₩110,118 | ₩105,734 | ₩106,349 | -3.32% | 223만 |
|---|
| 2026.05.08 | ₩112,002 | ₩112,243 | ₩109,637 | ₩110,024 | -1.77% | 207.7만 |
|---|
| 2026.05.07 | ₩111,441 | ₩112,349 | ₩110,492 | ₩111,414 | -0.02% | 217.8만 |
|---|
| 2026.05.06 | ₩111,882 | ₩112,924 | ₩110,332 | ₩110,692 | -1.06% | 237.9만 |
|---|
| 2026.05.05 | ₩111,026 | ₩111,828 | ₩109,770 | ₩110,933 | -0.08% | 160.7만 |
|---|
| 2026.05.04 | ₩110,251 | ₩112,376 | ₩110,251 | ₩110,479 | +0.21% | 200.4만 |
|---|
| 2026.05.01 | ₩110,599 | ₩112,269 | ₩109,797 | ₩110,786 | +0.17% | 272.4만 |
|---|
| 2026.04.30 | ₩107,806 | ₩110,719 | ₩107,806 | ₩110,158 | +2.18% | 417만 |
|---|
| 2026.04.29 | ₩109,623 | ₩110,492 | ₩106,683 | ₩107,004 | -2.39% | 524.3만 |
|---|
| 2026.04.28 | ₩117,067 | ₩118,457 | ₩108,715 | ₩110,652 | -5.48% | 982.4만 |
|---|
| 2026.04.27 | ₩121,985 | ₩125,326 | ₩121,931 | ₩123,735 | +1.44% | 250.4만 |
|---|
| 2026.04.24 | ₩123,054 | ₩123,575 | ₩119,820 | ₩121,958 | -0.89% | 276.2만 |
|---|
| 2026.04.23 | ₩124,417 | ₩124,978 | ₩122,172 | ₩123,535 | -0.71% | 184.4만 |
|---|
| 2026.04.22 | ₩124,537 | ₩126,555 | ₩123,615 | ₩124,337 | -0.16% | 152.7만 |
|---|
| 2026.04.21 | ₩127,718 | ₩128,145 | ₩123,735 | ₩123,869 | -3.01% | 184.2만 |
|---|
| 2026.04.20 | ₩126,168 | ₩128,627 | ₩125,580 | ₩127,598 | +1.13% | 155.2만 |
|---|
| 2026.04.17 | ₩126,622 | ₩129,041 | ₩126,422 | ₩126,662 | +0.03% | 156.7만 |
|---|
| 2026.04.16 | ₩126,208 | ₩126,929 | ₩125,179 | ₩126,662 | +0.36% | 136.3만 |
|---|
| 2026.04.15 | ₩128,680 | ₩129,188 | ₩125,499 | ₩125,887 | -2.17% | 216.8만 |
|---|
| 2026.04.14 | ₩127,464 | ₩130,711 | ₩127,076 | ₩128,987 | +1.20% | 265.3만 |
|---|
| 2026.04.13 | ₩123,655 | ₩127,531 | ₩123,268 | ₩127,410 | +3.04% | 178.4만 |
|---|
| 2026.04.10 | ₩125,312 | ₩125,874 | ₩123,789 | ₩124,444 | -0.69% | 176.9만 |
|---|
| 2026.04.09 | ₩123,789 | ₩125,312 | ₩122,145 | ₩124,323 | +0.43% | 171.2만 |
|---|
| 2026.04.08 | ₩124,070 | ₩124,778 | ₩122,573 | ₩124,297 | +0.18% | 212.9만 |
|---|
| 2026.04.07 | ₩121,597 | ₩123,548 | ₩120,835 | ₩122,145 | +0.45% | 174.4만 |
|---|
| 2026.04.06 | ₩120,996 | ₩122,265 | ₩120,702 | ₩121,611 | +0.51% | 127.6만 |
|---|
| 2026.04.02 | ₩120,662 | ₩122,747 | ₩120,181 | ₩121,464 | +0.66% | 216.5만 |
|---|
| 2026.04.01 | ₩120,969 | ₩121,824 | ₩120,515 | ₩121,651 | +0.56% | 249.8만 |
|---|
| 2026.03.31 | ₩119,085 | ₩120,996 | ₩117,080 | ₩120,835 | +1.47% | 190.4만 |
|---|
| 2026.03.30 | ₩119,432 | ₩119,512 | ₩117,748 | ₩118,430 | -0.84% | 195.9만 |
|---|
| 2026.03.27 | ₩119,192 | ₩119,192 | ₩117,094 | ₩118,363 | -0.70% | 227.4만 |
|---|
| 2026.03.26 | ₩116,826 | ₩119,753 | ₩116,479 | ₩119,138 | +1.98% | 158.3만 |
|---|
| 2026.03.25 | ₩116,145 | ₩117,535 | ₩115,129 | ₩117,120 | +0.84% | 173.8만 |
|---|
| 2026.03.24 | ₩116,252 | ₩117,267 | ₩114,701 | ₩115,356 | -0.77% | 157.2만 |
|---|
| 2026.03.23 | ₩118,577 | ₩118,644 | ₩116,880 | ₩117,334 | -1.05% | 178.3만 |
|---|
| 2026.03.20 | ₩119,593 | ₩120,568 | ₩116,733 | ₩117,428 | -1.81% | 275.1만 |
|---|
| 2026.03.19 | ₩118,430 | ₩121,290 | ₩118,430 | ₩120,060 | +1.38% | 181.2만 |
|---|
| 2026.03.18 | ₩122,092 | ₩122,666 | ₩118,938 | ₩119,045 | -2.50% | 215.7만 |
|---|
| 2026.03.17 | ₩125,286 | ₩126,649 | ₩122,011 | ₩123,642 | -1.31% | 207.8만 |
|---|
| 2026.03.16 | ₩125,018 | ₩127,290 | ₩124,671 | ₩124,684 | -0.27% | 195.6만 |
|---|
| 2026.03.13 | ₩124,751 | ₩125,286 | ₩123,401 | ₩124,551 | -0.16% | 181.8만 |
|---|
| 2026.03.12 | ₩125,620 | ₩127,370 | ₩123,428 | ₩123,735 | -1.50% | 318.5만 |
|---|
| 2026.03.11 | ₩122,640 | ₩125,834 | ₩120,769 | ₩125,259 | +2.14% | 308.8만 |
|---|
| 2026.03.10 | ₩123,602 | ₩125,152 | ₩122,265 | ₩122,546 | -0.85% | 196.9만 |
|---|
| 2026.03.09 | ₩124,297 | ₩125,566 | ₩120,688 | ₩124,658 | +0.29% | 212.5만 |
|---|
| 2026.03.06 | ₩124,297 | ₩125,820 | ₩121,504 | ₩125,767 | +1.18% | 207.8만 |
|---|
| 2026.03.05 | ₩126,221 | ₩127,263 | ₩124,163 | ₩124,885 | -1.06% | 188.1만 |
|---|
| 2026.03.04 | ₩130,925 | ₩130,925 | ₩127,477 | ₩127,958 | -2.27% | 176.5만 |
|---|
| 2026.03.03 | ₩130,912 | ₩131,807 | ₩128,640 | ₩130,925 | +0.01% | 163.7만 |
|---|
| 2026.03.02 | ₩130,097 | ₩133,264 | ₩129,455 | ₩132,956 | +2.20% | 239.4만 |
|---|
| 2026.02.27 | ₩134,266 | ₩135,389 | ₩131,366 | ₩131,553 | -2.02% | 282.8만 |
|---|
| 2026.02.26 | ₩133,745 | ₩135,629 | ₩133,451 | ₩134,961 | +0.91% | 139.1만 |
|---|
| 2026.02.25 | ₩133,638 | ₩134,346 | ₩131,607 | ₩133,438 | -0.15% | 145.2만 |
|---|
| 2026.02.24 | ₩133,317 | ₩135,055 | ₩132,823 | ₩133,464 | +0.11% | 149.9만 |
|---|
| 2026.02.23 | ₩131,887 | ₩133,077 | ₩131,139 | ₩132,916 | +0.78% | 153.2만 |
|---|
| 2026.02.20 | ₩131,874 | ₩133,237 | ₩130,337 | ₩131,968 | +0.07% | 178.6만 |
|---|
| 2026.02.19 | ₩131,299 | ₩133,063 | ₩130,498 | ₩132,636 | +1.02% | 262.2만 |
|---|
| 2026.02.18 | ₩129,455 | ₩131,727 | ₩128,774 | ₩131,299 | +1.42% | 243.8만 |
|---|
| 2026.02.17 | ₩129,001 | ₩130,711 | ₩128,707 | ₩129,829 | +0.64% | 261만 |
|---|
| 2026.02.13 | ₩127,036 | ₩129,629 | ₩127,036 | ₩128,894 | +1.46% | 195.6만 |
|---|
| 2026.02.12 | ₩127,691 | ₩129,923 | ₩126,368 | ₩127,197 | -0.39% | 298.4만 |
|---|
| 2026.02.11 | ₩121,437 | ₩127,825 | ₩120,568 | ₩127,771 | +5.22% | 365.3만 |
|---|
| 2026.02.10 | ₩125,820 | ₩127,531 | ₩121,958 | ₩122,145 | -2.92% | 415만 |
|---|
| 2026.02.09 | ₩118,804 | ₩120,354 | ₩116,760 | ₩119,913 | +0.93% | 425.7만 |
|---|
| 2026.02.06 | ₩117,829 | ₩120,394 | ₩117,615 | ₩120,154 | +1.97% | 151.2만 |
|---|
| 2026.02.05 | ₩117,842 | ₩120,274 | ₩116,880 | ₩118,577 | +0.62% | 367.9만 |
|---|
| 2026.02.04 | ₩115,971 | ₩120,194 | ₩115,971 | ₩117,722 | +1.51% | 225.1만 |
|---|
| 2026.02.03 | ₩114,929 | ₩117,267 | ₩114,608 | ₩115,169 | +0.21% | 120.3만 |
|---|
| 2026.02.02 | ₩115,851 | ₩117,414 | ₩114,955 | ₩115,223 | -0.54% | 183.6만 |
|---|
| 2026.01.30 | ₩115,330 | ₩116,399 | ₩113,766 | ₩116,359 | +0.89% | 182.6만 |
|---|
| 2026.01.29 | ₩114,220 | ₩115,102 | ₩113,044 | ₩114,955 | +0.64% | 213.7만 |
|---|
| 2026.01.28 | ₩114,127 | ₩115,370 | ₩113,472 | ₩114,541 | +0.36% | 174.7만 |
|---|
| 2026.01.27 | ₩117,588 | ₩117,682 | ₩114,167 | ₩114,915 | -2.27% | 218.9만 |
|---|
| 2026.01.26 | ₩115,944 | ₩116,907 | ₩115,276 | ₩116,693 | +0.65% | 155.5만 |
|---|
| 2026.01.23 | ₩117,441 | ₩117,441 | ₩115,022 | ₩115,731 | -1.46% | 179.7만 |
|---|
| 2026.01.22 | ₩115,664 | ₩118,403 | ₩115,410 | ₩116,987 | +1.14% | 216만 |
|---|
| 2026.01.21 | ₩116,332 | ₩118,938 | ₩115,049 | ₩115,664 | -0.57% | 268.9만 |
|---|
| 2026.01.20 | ₩115,624 | ₩116,626 | ₩114,701 | ₩115,998 | +0.32% | 194.9만 |
|---|
| 2026.01.16 | ₩118,283 | ₩119,312 | ₩116,679 | ₩116,679 | -1.36% | 268.1만 |
|---|
| 2026.01.15 | ₩119,339 | ₩120,622 | ₩118,056 | ₩118,604 | -0.62% | 309.1만 |
|---|
| 2026.01.14 | ₩117,414 | ₩119,940 | ₩114,608 | ₩119,259 | +1.57% | 397.7만 |
|---|
| 2026.01.13 | ₩122,172 | ₩125,112 | ₩116,666 | ₩118,056 | -3.37% | 414만 |
|---|
| 2026.01.12 | ₩124,016 | ₩124,190 | ₩121,290 | ₩122,212 | -1.45% | 164.5만 |
|---|
| 2026.01.09 | ₩124,270 | ₩125,513 | ₩123,455 | ₩124,083 | -0.15% | 236.2만 |
|---|
| 2026.01.08 | ₩122,867 | ₩126,876 | ₩122,653 | ₩125,727 | +2.33% | 163.6만 |
|---|
| 2026.01.07 | ₩126,555 | ₩127,290 | ₩122,827 | ₩123,842 | -2.14% | 227.8만 |
|---|
| 2026.01.06 | ₩122,747 | ₩127,384 | ₩122,640 | ₩126,622 | +3.16% | 190.8만 |
|---|
| 2026.01.05 | ₩120,635 | ₩124,390 | ₩119,753 | ₩123,816 | +2.64% | 199만 |
|---|
| 2026.01.02 | ₩120,234 | ₩121,611 | ₩119,606 | ₩120,301 | +0.06% | 138.3만 |
|---|
| 2025.12.31 | ₩121,089 | ₩121,383 | ₩120,034 | ₩120,167 | -0.76% | 101.4만 |
|---|
| 2025.12.30 | ₩120,515 | ₩121,504 | ₩120,114 | ₩121,330 | +0.68% | 93.5만 |
|---|
| 2025.12.29 | ₩121,570 | ₩122,172 | ₩120,475 | ₩120,982 | -0.48% | 92.5만 |
|---|
| 2025.12.26 | ₩120,475 | ₩121,651 | ₩120,087 | ₩121,303 | +0.69% | 96.8만 |
|---|
| 2025.12.24 | ₩119,553 | ₩120,582 | ₩119,325 | ₩120,582 | +0.86% | 62.3만 |
|---|
| 2025.12.23 | ₩119,606 | ₩120,127 | ₩118,724 | ₩119,512 | -0.08% | 133.8만 |
|---|
| 2025.12.22 | ₩118,684 | ₩120,127 | ₩118,684 | ₩120,007 | +1.11% | 140.7만 |
|---|
| 2025.12.19 | ₩120,622 | ₩121,009 | ₩118,270 | ₩119,112 | -1.25% | 489.6만 |
|---|
| 2025.12.18 | ₩122,666 | ₩124,043 | ₩120,622 | ₩120,809 | -1.51% | 214.7만 |
|---|
| 2025.12.17 | ₩121,009 | ₩123,936 | ₩120,956 | ₩122,359 | +1.12% | 217.3만 |
|---|
| 2025.12.16 | ₩122,960 | ₩123,308 | ₩120,889 | ₩121,490 | -1.20% | 206.5만 |
|---|
| 2025.12.15 | ₩122,706 | ₩124,404 | ₩121,677 | ₩123,522 | +0.66% | 243.3만 |
|---|
| 2025.12.12 | ₩123,749 | ₩124,497 | ₩121,036 | ₩122,399 | -1.09% | 273.4만 |
|---|
| 2025.12.11 | ₩124,283 | ₩125,419 | ₩122,212 | ₩123,548 | -0.59% | 313.3만 |
|---|
| 2025.12.10 | ₩123,188 | ₩124,911 | ₩122,359 | ₩124,404 | +0.99% | 218.5만 |
|---|
| 2025.12.09 | ₩124,350 | ₩125,419 | ₩123,268 | ₩123,308 | -0.84% | 166.7만 |
|---|
| 2025.12.08 | ₩125,580 | ₩126,021 | ₩122,225 | ₩123,949 | -1.30% | 307.9만 |
|---|
| 2025.12.05 | ₩124,965 | ₩126,635 | ₩124,591 | ₩125,994 | +0.82% | 230.6만 |
|---|
| 2025.12.04 | ₩123,949 | ₩124,617 | ₩123,134 | ₩124,497 | +0.44% | 217.8만 |
|---|
| 2025.12.03 | ₩126,154 | ₩127,304 | ₩124,110 | ₩124,417 | -1.38% | 198.5만 |
|---|
| 2025.12.02 | ₩128,092 | ₩128,373 | ₩125,486 | ₩125,807 | -1.78% | 153.6만 |
|---|
| 2025.12.01 | ₩129,709 | ₩130,685 | ₩126,448 | ₩126,635 | -2.37% | 259.4만 |
|---|
| 2025.11.28 | ₩130,083 | ₩131,420 | ₩130,030 | ₩130,324 | +0.18% | 89만 |
|---|
| 2025.11.26 | ₩129,054 | ₩130,658 | ₩128,520 | ₩130,364 | +1.01% | 173.5만 |
|---|
| 2025.11.25 | ₩125,767 | ₩129,869 | ₩125,767 | ₩129,722 | +3.15% | 185.6만 |
|---|
| 2025.11.24 | ₩124,524 | ₩125,620 | ₩123,655 | ₩124,978 | +0.36% | 277.9만 |
|---|
| 2025.11.21 | ₩119,579 | ₩124,270 | ₩119,419 | ₩123,188 | +3.02% | 255.2만 |
|---|
| 2025.11.20 | ₩119,486 | ₩120,956 | ₩118,804 | ₩119,031 | -0.38% | 173.9만 |
|---|
| 2025.11.19 | ₩119,178 | ₩120,448 | ₩118,270 | ₩119,539 | +0.30% | 199.8만 |
|---|
| 2025.11.18 | ₩118,791 | ₩120,608 | ₩118,256 | ₩119,045 | +0.21% | 193.7만 |
|---|
| 2025.11.17 | ₩119,994 | ₩120,729 | ₩118,377 | ₩118,457 | -1.28% | 244.1만 |
|---|
| 2025.11.14 | ₩121,490 | ₩121,985 | ₩119,165 | ₩120,154 | -1.10% | 222.6만 |
|---|
| 2025.11.13 | ₩119,593 | ₩121,717 | ₩119,593 | ₩121,036 | +1.21% | 185.9만 |
|---|
| 2025.11.12 | ₩118,924 | ₩120,501 | ₩117,922 | ₩120,314 | +1.17% | 161.6만 |
|---|
| 2025.11.11 | ₩119,098 | ₩119,940 | ₩116,853 | ₩118,270 | -0.70% | 201.8만 |
|---|
| 2025.11.10 | ₩117,548 | ₩118,871 | ₩115,610 | ₩118,577 | +0.88% | 307.4만 |
|---|
| 2025.11.07 | ₩118,938 | ₩120,488 | ₩116,840 | ₩118,270 | -0.56% | 262.8만 |
|---|
| 2025.11.06 | ₩115,022 | ₩118,831 | ₩114,033 | ₩118,283 | +2.83% | 448.3만 |
|---|
| 2025.11.05 | ₩121,156 | ₩125,540 | ₩114,715 | ₩117,000 | -3.43% | 920만 |
|---|
| 2025.11.04 | ₩133,651 | ₩138,583 | ₩132,916 | ₩137,888 | +3.17% | 378.1만 |
|---|
| 2025.11.03 | ₩133,504 | ₩134,360 | ₩130,818 | ₩133,478 | -0.02% | 172.5만 |
|---|
| 2025.10.31 | ₩131,834 | ₩136,137 | ₩130,965 | ₩134,386 | +1.94% | 212.5만 |
|---|
| 2025.10.30 | ₩132,529 | ₩133,625 | ₩131,954 | ₩133,050 | +0.39% | 141.6만 |
|---|
| 2025.10.29 | ₩134,533 | ₩135,001 | ₩132,489 | ₩133,250 | -0.95% | 101.9만 |
|---|
| 2025.10.28 | ₩137,848 | ₩137,848 | ₩134,921 | ₩135,161 | -1.95% | 95.7만 |
|---|
| 2025.10.27 | ₩137,848 | ₩138,329 | ₩137,019 | ₩137,808 | -0.03% | 99.4만 |
|---|
| 2025.10.24 | ₩138,596 | ₩139,184 | ₩136,885 | ₩137,687 | -0.66% | 111.8만 |
|---|
| 2025.10.23 | ₩137,874 | ₩138,543 | ₩136,057 | ₩137,861 | -0.01% | 112.7만 |
|---|
| 2025.10.22 | ₩138,302 | ₩142,832 | ₩138,008 | ₩138,957 | +0.47% | 221.5만 |
|---|
| 2025.10.21 | ₩137,393 | ₩137,808 | ₩136,484 | ₩137,233 | -0.12% | 80.1만 |
|---|
| 2025.10.20 | ₩136,752 | ₩138,690 | ₩136,565 | ₩137,300 | +0.40% | 163.6만 |
|---|
| 2025.10.17 | ₩133,397 | ₩136,444 | ₩132,382 | ₩136,204 | +2.10% | 115.9만 |
|---|
| 2025.10.16 | ₩132,997 | ₩134,386 | ₩132,622 | ₩133,531 | +0.40% | 100만 |
|---|
| 2025.10.15 | ₩130,939 | ₩134,827 | ₩130,939 | ₩132,809 | +1.43% | 231.3만 |
|---|
| 2025.10.14 | ₩126,435 | ₩131,954 | ₩126,435 | ₩131,460 | +3.97% | 135만 |
|---|
| 2025.10.13 | ₩126,836 | ₩128,733 | ₩125,633 | ₩127,076 | +0.19% | 148.5만 |
|---|
| 2025.10.10 | ₩130,417 | ₩130,498 | ₩126,475 | ₩126,569 | -2.95% | 125.7만 |
|---|