시장 데이터를 불러오는 중
전체 종목
조에티스 과거 주가
Zoetis Inc. Class A Common Stock · ZTS · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zoetis Inc. Class A Common Stock · ZTS · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩97,939 | ₩100,366 | ₩97,886 | ₩100,313 | +2.42% | 291.2만 |
| 2026.10.08 | ₩95,687 | ₩98,891 | ₩95,405 | ₩97,993 | +2.41% | 617.6만 |
| 2026.10.07 | ₩96,183 | ₩96,665 | ₩95,365 | ₩95,941 | -0.25% | 412.8만 |
| 2026.10.06 | ₩96,384 | ₩96,947 | ₩94,654 | ₩95,646 | -0.77% | 343.5만 |
| 2026.10.05 | ₩93,072 | ₩95,834 | ₩92,522 | ₩95,754 | +2.88% | 364.4만 |
| 2026.10.02 | ₩92,683 | ₩93,997 | ₩92,214 | ₩93,447 | +0.82% | 525.9만 |
| 2026.10.01 | ₩93,863 | ₩95,070 | ₩92,415 | ₩92,656 | -1.29% | 534.7만 |
| 2026.09.30 | ₩94,600 | ₩94,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,635 |
| -1.02% |
| 444.4만 |
| 2026.09.29 | ₩95,740 | ₩96,143 | ₩93,863 | ₩94,265 | -1.54% | 352.1만 |
|---|
| 2026.09.28 | ₩94,533 | ₩96,116 | ₩93,970 | ₩95,780 | +1.32% | 390.7만 |
|---|
| 2026.09.25 | ₩93,863 | ₩95,311 | ₩93,219 | ₩95,271 | +1.50% | 416.6만 |
|---|
| 2026.09.24 | ₩96,344 | ₩97,054 | ₩93,769 | ₩94,225 | -2.20% | 336.9만 |
|---|
| 2026.09.23 | ₩97,550 | ₩98,623 | ₩95,941 | ₩96,022 | -1.57% | 382.9만 |
|---|
| 2026.09.22 | ₩96,518 | ₩98,503 | ₩95,526 | ₩97,698 | +1.22% | 384만 |
|---|
| 2026.09.21 | ₩96,625 | ₩97,188 | ₩94,212 | ₩95,646 | -1.01% | 394.2만 |
|---|
| 2026.09.18 | ₩97,309 | ₩97,953 | ₩95,740 | ₩95,740 | -1.61% | 987.5만 |
|---|
| 2026.09.17 | ₩98,355 | ₩98,489 | ₩96,545 | ₩97,913 | -0.45% | 404.1만 |
|---|
| 2026.09.16 | ₩98,516 | ₩99,093 | ₩97,778 | ₩97,886 | -0.64% | 459.1만 |
|---|
| 2026.09.15 | ₩97,765 | ₩98,932 | ₩97,510 | ₩98,462 | +0.71% | 408만 |
|---|
| 2026.09.14 | ₩99,495 | ₩100,326 | ₩98,543 | ₩98,784 | -0.71% | 376.8만 |
|---|
| 2026.09.11 | ₩98,208 | ₩98,556 | ₩95,874 | ₩97,845 | -0.37% | 523.9만 |
|---|
| 2026.09.10 | ₩97,980 | ₩98,422 | ₩97,014 | ₩97,698 | -0.29% | 541만 |
|---|
| 2026.09.09 | ₩98,556 | ₩99,334 | ₩98,006 | ₩98,301 | -0.26% | 544.6만 |
|---|
| 2026.09.08 | ₩100,299 | ₩100,702 | ₩98,529 | ₩98,637 | -1.66% | 565.7만 |
|---|
| 2026.09.04 | ₩100,675 | ₩101,694 | ₩100,340 | ₩101,654 | +0.97% | 417만 |
|---|
| 2026.09.03 | ₩103,263 | ₩104,590 | ₩100,219 | ₩102,297 | -0.93% | 312.9만 |
|---|
| 2026.09.02 | ₩103,866 | ₩104,389 | ₩101,747 | ₩102,136 | -1.67% | 447.5만 |
|---|
| 2026.09.01 | ₩104,470 | ₩104,496 | ₩102,110 | ₩103,585 | -0.85% | 400.1만 |
|---|
| 2026.08.31 | ₩103,249 | ₩103,531 | ₩101,399 | ₩103,383 | +0.13% | 579.9만 |
|---|
| 2026.08.28 | ₩100,836 | ₩104,201 | ₩100,836 | ₩103,705 | +2.85% | 484.4만 |
|---|
| 2026.08.27 | ₩102,673 | ₩103,129 | ₩100,474 | ₩100,594 | -2.02% | 397.3만 |
|---|
| 2026.08.26 | ₩103,008 | ₩105,596 | ₩102,646 | ₩103,947 | +0.91% | 484.7만 |
|---|
| 2026.08.25 | ₩102,780 | ₩103,853 | ₩101,747 | ₩103,638 | +0.83% | 347.6만 |
|---|
| 2026.08.24 | ₩104,040 | ₩104,858 | ₩102,552 | ₩103,477 | -0.54% | 406.6만 |
|---|
| 2026.08.21 | ₩100,956 | ₩105,381 | ₩100,809 | ₩104,228 | +3.24% | 505만 |
|---|
| 2026.08.20 | ₩102,042 | ₩103,638 | ₩100,487 | ₩100,594 | -1.42% | 391.7만 |
|---|
| 2026.08.19 | ₩100,071 | ₩103,866 | ₩100,058 | ₩102,820 | +2.75% | 522.2만 |
|---|
| 2026.08.18 | ₩98,891 | ₩99,870 | ₩97,725 | ₩99,173 | +0.28% | 402.8만 |
|---|
| 2026.08.17 | ₩98,020 | ₩98,020 | ₩95,204 | ₩97,845 | -0.18% | 655.4만 |
|---|
| 2026.08.14 | ₩101,265 | ₩102,405 | ₩98,704 | ₩98,945 | -2.29% | 445.5만 |
|---|
| 2026.08.13 | ₩99,347 | ₩101,694 | ₩97,899 | ₩101,694 | +2.36% | 735.2만 |
|---|
| 2026.08.12 | ₩99,750 | ₩99,750 | ₩96,531 | ₩98,610 | -1.14% | 718.6만 |
|---|
| 2026.08.11 | ₩99,548 | ₩101,680 | ₩99,361 | ₩101,037 | +1.50% | 413.2만 |
|---|
| 2026.08.10 | ₩97,081 | ₩100,541 | ₩95,807 | ₩100,340 | +3.36% | 961만 |
|---|
| 2026.08.07 | ₩104,483 | ₩106,266 | ₩96,800 | ₩97,430 | -6.75% | 1278.5만 |
|---|
| 2026.08.06 | ₩105,690 | ₩106,736 | ₩98,838 | ₩103,611 | -1.97% | 1785.5만 |
|---|
| 2026.08.05 | ₩102,042 | ₩102,780 | ₩97,859 | ₩99,750 | -2.25% | 1018.1만 |
|---|
| 2026.08.04 | ₩101,975 | ₩102,472 | ₩100,554 | ₩101,962 | -0.01% | 760.1만 |
|---|
| 2026.08.03 | ₩106,347 | ₩107,500 | ₩103,048 | ₩103,383 | -2.79% | 506.1만 |
|---|
| 2026.07.31 | ₩101,385 | ₩103,947 | ₩100,447 | ₩103,638 | +2.22% | 501.8만 |
|---|
| 2026.07.30 | ₩103,249 | ₩103,759 | ₩100,916 | ₩101,949 | -1.26% | 477.5만 |
|---|
| 2026.07.29 | ₩103,652 | ₩106,038 | ₩103,585 | ₩104,496 | +0.82% | 533.2만 |
|---|
| 2026.07.28 | ₩104,979 | ₩106,508 | ₩103,625 | ₩103,933 | -1.00% | 632.2만 |
|---|
| 2026.07.27 | ₩101,949 | ₩104,121 | ₩101,278 | ₩103,142 | +1.17% | 347.2만 |
|---|
| 2026.07.24 | ₩100,728 | ₩101,989 | ₩99,602 | ₩101,037 | +0.31% | 509.9만 |
|---|
| 2026.07.23 | ₩99,079 | ₩100,715 | ₩98,623 | ₩99,991 | +0.92% | 632만 |
|---|
| 2026.07.22 | ₩101,613 | ₩101,935 | ₩98,784 | ₩99,481 | -2.10% | 468.1만 |
|---|
| 2026.07.21 | ₩101,238 | ₩102,525 | ₩99,978 | ₩101,037 | -0.20% | 482.7만 |
|---|
| 2026.07.20 | ₩101,493 | ₩102,579 | ₩100,098 | ₩102,177 | +0.67% | 563.6만 |
|---|
| 2026.07.17 | ₩103,786 | ₩104,657 | ₩101,479 | ₩102,659 | -1.09% | 754.4만 |
|---|
| 2026.07.16 | ₩101,131 | ₩103,826 | ₩101,090 | ₩103,129 | +1.98% | 740.4만 |
|---|
| 2026.07.15 | ₩100,273 | ₩102,445 | ₩99,535 | ₩99,937 | -0.33% | 536만 |
|---|
| 2026.07.14 | ₩100,125 | ₩100,353 | ₩98,395 | ₩99,320 | -0.80% | 532.1만 |
|---|
| 2026.07.13 | ₩101,774 | ₩102,579 | ₩99,924 | ₩101,090 | -0.67% | 609.4만 |
|---|
| 2026.07.10 | ₩101,721 | ₩103,236 | ₩100,903 | ₩101,318 | -0.40% | 515.8만 |
|---|
| 2026.07.09 | ₩100,232 | ₩101,721 | ₩99,240 | ₩100,675 | +0.44% | 561.1만 |
|---|
| 2026.07.08 | ₩101,198 | ₩101,989 | ₩98,958 | ₩100,702 | -0.49% | 483.8만 |
|---|
| 2026.07.07 | ₩102,579 | ₩104,577 | ₩101,667 | ₩102,297 | -0.27% | 468.3만 |
|---|
| 2026.07.06 | ₩100,648 | ₩101,426 | ₩97,966 | ₩101,131 | +0.48% | 718.7만 |
|---|
| 2026.07.02 | ₩98,261 | ₩100,635 | ₩97,752 | ₩100,299 | +2.07% | 435.6만 |
|---|
| 2026.07.01 | ₩96,893 | ₩100,085 | ₩96,692 | ₩97,148 | +0.26% | 626.8만 |
|---|
| 2026.06.30 | ₩98,114 | ₩98,637 | ₩95,834 | ₩96,357 | -1.79% | 832.2만 |
|---|
| 2026.06.29 | ₩103,021 | ₩103,102 | ₩97,966 | ₩98,221 | -4.66% | 652만 |
|---|
| 2026.06.26 | ₩103,102 | ₩104,067 | ₩101,305 | ₩102,029 | -1.04% | 1572.3만 |
|---|
| 2026.06.25 | ₩105,542 | ₩107,151 | ₩103,598 | ₩104,349 | -1.13% | 579만 |
|---|
| 2026.06.24 | ₩104,335 | ₩106,052 | ₩103,732 | ₩104,818 | +0.46% | 476.2만 |
|---|
| 2026.06.23 | ₩102,820 | ₩104,590 | ₩102,337 | ₩103,035 | +0.21% | 585.9만 |
|---|
| 2026.06.22 | ₩103,088 | ₩105,207 | ₩101,426 | ₩101,761 | -1.29% | 677.3만 |
|---|
| 2026.06.18 | ₩104,228 | ₩106,012 | ₩103,665 | ₩105,542 | +1.26% | 1709.2만 |
|---|
| 2026.06.17 | ₩105,261 | ₩107,299 | ₩102,981 | ₩103,598 | -1.58% | 524.7만 |
|---|
| 2026.06.16 | ₩107,942 | ₩108,050 | ₩104,952 | ₩106,374 | -1.45% | 685만 |
|---|
| 2026.06.15 | ₩108,358 | ₩110,021 | ₩105,837 | ₩107,205 | -1.06% | 577만 |
|---|
| 2026.06.12 | ₩110,423 | ₩110,490 | ₩106,159 | ₩106,695 | -3.38% | 655.8만 |
|---|
| 2026.06.11 | ₩107,540 | ₩110,088 | ₩107,017 | ₩109,149 | +1.50% | 726.2만 |
|---|
| 2026.06.10 | ₩110,437 | ₩111,268 | ₩108,345 | ₩109,002 | -1.30% | 706.4만 |
|---|
| 2026.06.09 | ₩106,615 | ₩110,383 | ₩106,535 | ₩110,222 | +3.38% | 699.2만 |
|---|
| 2026.06.08 | ₩106,682 | ₩106,830 | ₩104,188 | ₩105,690 | -0.93% | 543.2만 |
|---|
| 2026.06.05 | ₩106,655 | ₩108,868 | ₩106,494 | ₩106,521 | -0.13% | 529.7만 |
|---|
| 2026.06.04 | ₩106,427 | ₩109,458 | ₩105,448 | ₩106,628 | +0.19% | 735.5만 |
|---|
| 2026.06.03 | ₩102,203 | ₩105,582 | ₩101,412 | ₩104,040 | +1.80% | 810.5만 |
|---|
| 2026.06.02 | ₩103,021 | ₩103,531 | ₩100,393 | ₩102,431 | -0.57% | 765.2만 |
|---|
| 2026.06.01 | ₩103,330 | ₩105,234 | ₩102,700 | ₩104,000 | +0.65% | 504.7만 |
|---|
| 2026.05.29 | ₩105,274 | ₩105,770 | ₩103,839 | ₩104,175 | -1.04% | 929.5만 |
|---|
| 2026.05.28 | ₩105,931 | ₩107,540 | ₩104,925 | ₩104,952 | -0.92% | 768.6만 |
|---|
| 2026.05.27 | ₩107,299 | ₩108,801 | ₩105,569 | ₩106,575 | -0.67% | 787.4만 |
|---|
| 2026.05.26 | ₩108,318 | ₩109,029 | ₩107,205 | ₩107,580 | -0.68% | 569.7만 |
|---|
| 2026.05.22 | ₩108,439 | ₩110,410 | ₩107,446 | ₩109,042 | +0.56% | 632.7만 |
|---|
| 2026.05.21 | ₩105,918 | ₩107,835 | ₩102,190 | ₩107,366 | +1.37% | 856.5만 |
|---|
| 2026.05.20 | ₩105,220 | ₩107,862 | ₩103,585 | ₩106,883 | +1.58% | 740.5만 |
|---|
| 2026.05.19 | ₩107,071 | ₩107,755 | ₩104,040 | ₩105,824 | -1.16% | 729.5만 |
|---|
| 2026.05.18 | ₩99,495 | ₩104,537 | ₩99,495 | ₩104,215 | +4.74% | 884.8만 |
|---|
| 2026.05.15 | ₩101,104 | ₩103,115 | ₩97,054 | ₩99,522 | -1.56% | 895.2만 |
|---|
| 2026.05.14 | ₩99,830 | ₩101,573 | ₩99,200 | ₩101,211 | +1.38% | 871.5만 |
|---|
| 2026.05.13 | ₩102,820 | ₩104,376 | ₩99,615 | ₩99,683 | -3.05% | 1308.6만 |
|---|
| 2026.05.12 | ₩104,121 | ₩105,489 | ₩100,715 | ₩103,169 | -0.91% | 1843만 |
|---|
| 2026.05.11 | ₩110,115 | ₩110,115 | ₩102,418 | ₩102,807 | -6.64% | 1564.1만 |
|---|
| 2026.05.08 | ₩117,087 | ₩117,436 | ₩108,747 | ₩111,067 | -5.14% | 1718.7만 |
|---|
| 2026.05.07 | ₩121,579 | ₩122,880 | ₩114,392 | ₩117,074 | -3.71% | 2992.3만 |
|---|
| 2026.05.06 | ₩152,447 | ₩154,378 | ₩148,759 | ₩149,135 | -2.17% | 527.4만 |
|---|
| 2026.05.05 | ₩151,079 | ₩152,206 | ₩149,202 | ₩150,905 | -0.12% | 335.6만 |
|---|
| 2026.05.04 | ₩152,393 | ₩153,117 | ₩150,315 | ₩151,093 | -0.85% | 321.2만 |
|---|
| 2026.05.01 | ₩155,839 | ₩155,880 | ₩152,541 | ₩153,077 | -1.77% | 320.4만 |
|---|
| 2026.04.30 | ₩152,916 | ₩154,928 | ₩152,581 | ₩154,163 | +0.82% | 429.7만 |
|---|
| 2026.04.29 | ₩154,874 | ₩155,424 | ₩151,481 | ₩152,635 | -1.45% | 339.6만 |
|---|
| 2026.04.28 | ₩157,194 | ₩158,615 | ₩155,652 | ₩156,416 | -0.49% | 297.3만 |
|---|
| 2026.04.27 | ₩156,376 | ₩160,479 | ₩156,349 | ₩158,052 | +1.07% | 316만 |
|---|
| 2026.04.24 | ₩155,558 | ₩156,952 | ₩154,753 | ₩156,711 | +0.74% | 418.5만 |
|---|
| 2026.04.23 | ₩157,140 | ₩157,690 | ₩154,136 | ₩155,625 | -0.96% | 453.3만 |
|---|
| 2026.04.22 | ₩159,500 | ₩160,787 | ₩156,349 | ₩157,583 | -1.20% | 351.5만 |
|---|
| 2026.04.21 | ₩163,590 | ₩165,212 | ₩157,891 | ₩158,468 | -3.13% | 372.8만 |
|---|
| 2026.04.20 | ₩162,986 | ₩165,360 | ₩161,645 | ₩164,555 | +0.96% | 379.9만 |
|---|
| 2026.04.17 | ₩161,015 | ₩164,890 | ₩160,331 | ₩164,099 | +1.92% | 617.1만 |
|---|
| 2026.04.16 | ₩162,101 | ₩163,603 | ₩159,607 | ₩159,621 | -1.53% | 298.9만 |
|---|
| 2026.04.15 | ₩163,241 | ₩164,220 | ₩161,176 | ₩161,927 | -0.80% | 221만 |
|---|
| 2026.04.14 | ₩160,385 | ₩162,973 | ₩159,031 | ₩162,396 | +1.25% | 277.9만 |
|---|
| 2026.04.13 | ₩157,113 | ₩161,055 | ₩156,684 | ₩161,015 | +2.48% | 353.4만 |
|---|
| 2026.04.10 | ₩161,418 | ₩161,914 | ₩157,180 | ₩158,038 | -2.09% | 238.4만 |
|---|
| 2026.04.09 | ₩159,621 | ₩161,243 | ₩157,180 | ₩160,895 | +0.80% | 243.9만 |
|---|
| 2026.04.08 | ₩159,272 | ₩160,626 | ₩158,655 | ₩160,573 | +0.82% | 263.6만 |
|---|
| 2026.04.07 | ₩158,347 | ₩158,870 | ₩155,947 | ₩156,617 | -1.09% | 325.4만 |
|---|
| 2026.04.06 | ₩157,033 | ₩158,763 | ₩156,617 | ₩158,575 | +0.98% | 172.3만 |
|---|
| 2026.04.02 | ₩155,451 | ₩159,098 | ₩154,700 | ₩158,146 | +1.73% | 218.5만 |
|---|
| 2026.04.01 | ₩158,494 | ₩159,420 | ₩156,563 | ₩157,274 | -0.77% | 221.2만 |
|---|
| 2026.03.31 | ₩156,738 | ₩158,548 | ₩155,088 | ₩158,508 | +1.13% | 392.9만 |
|---|
| 2026.03.30 | ₩153,922 | ₩156,336 | ₩152,299 | ₩155,987 | +1.34% | 291.3만 |
|---|
| 2026.03.27 | ₩156,631 | ₩157,274 | ₩151,911 | ₩151,991 | -2.96% | 360.2만 |
|---|
| 2026.03.26 | ₩155,062 | ₩159,004 | ₩154,606 | ₩156,389 | +0.86% | 272.6만 |
|---|
| 2026.03.25 | ₩157,234 | ₩158,414 | ₩154,606 | ₩156,496 | -0.47% | 307.9만 |
|---|
| 2026.03.24 | ₩152,715 | ₩157,033 | ₩151,924 | ₩155,451 | +1.79% | 456.2만 |
|---|
| 2026.03.23 | ₩157,086 | ₩157,328 | ₩153,694 | ₩154,512 | -1.64% | 461.8만 |
|---|
| 2026.03.20 | ₩155,477 | ₩157,140 | ₩153,345 | ₩155,102 | -0.24% | 1142.5만 |
|---|
| 2026.03.19 | ₩156,470 | ₩158,709 | ₩155,410 | ₩155,531 | -0.60% | 499.9만 |
|---|
| 2026.03.18 | ₩161,297 | ₩161,967 | ₩156,724 | ₩157,355 | -2.44% | 512.7만 |
|---|
| 2026.03.17 | ₩159,379 | ₩164,287 | ₩159,111 | ₩163,161 | +2.37% | 450.9만 |
|---|
| 2026.03.16 | ₩155,021 | ₩158,964 | ₩154,606 | ₩158,427 | +2.20% | 366.7만 |
|---|
| 2026.03.13 | ₩156,228 | ₩157,314 | ₩153,493 | ₩155,035 | -0.76% | 378.3만 |
|---|
| 2026.03.12 | ₩159,393 | ₩161,672 | ₩154,512 | ₩154,820 | -2.87% | 395.5만 |
|---|
| 2026.03.11 | ₩161,404 | ₩162,168 | ₩158,696 | ₩160,626 | -0.48% | 312.8만 |
|---|
| 2026.03.10 | ₩163,523 | ₩164,890 | ₩161,444 | ₩161,565 | -1.20% | 299.5만 |
|---|
| 2026.03.09 | ₩160,613 | ₩164,099 | ₩158,669 | ₩164,073 | +2.15% | 368.9만 |
|---|
| 2026.03.06 | ₩162,276 | ₩163,415 | ₩158,602 | ₩162,825 | +0.34% | 430.8만 |
|---|
| 2026.03.05 | ₩166,996 | ₩168,216 | ₩163,643 | ₩163,898 | -1.85% | 414만 |
|---|
| 2026.03.04 | ₩168,833 | ₩170,160 | ₩167,398 | ₩168,900 | +0.04% | 541.4만 |
|---|
| 2026.03.03 | ₩170,965 | ₩171,501 | ₩167,867 | ₩168,860 | -1.23% | 306.8만 |
|---|
| 2026.03.02 | ₩174,384 | ₩174,384 | ₩170,415 | ₩172,922 | -0.84% | 306.4만 |
|---|
| 2026.02.27 | ₩172,882 | ₩177,401 | ₩171,970 | ₩175,792 | +1.68% | 554.6만 |
|---|
| 2026.02.26 | ₩173,110 | ₩176,114 | ₩172,225 | ₩173,995 | +0.51% | 363.8만 |
|---|
| 2026.02.25 | ₩172,574 | ₩174,022 | ₩170,321 | ₩172,909 | +0.19% | 302.4만 |
|---|
| 2026.02.24 | ₩168,672 | ₩173,888 | ₩167,613 | ₩172,520 | +2.28% | 361.4만 |
|---|
| 2026.02.23 | ₩169,959 | ₩171,488 | ₩166,835 | ₩168,672 | -0.76% | 372.8만 |
|---|
| 2026.02.20 | ₩169,396 | ₩172,708 | ₩168,417 | ₩172,681 | +1.94% | 579.9만 |
|---|
| 2026.02.19 | ₩172,627 | ₩174,290 | ₩168,243 | ₩170,670 | -1.13% | 473.8만 |
|---|
| 2026.02.18 | ₩168,819 | ₩173,244 | ₩166,942 | ₩173,150 | +2.57% | 449.5만 |
|---|
| 2026.02.17 | ₩171,045 | ₩171,635 | ₩168,216 | ₩168,363 | -1.57% | 376.7만 |
|---|
| 2026.02.13 | ₩169,852 | ₩175,189 | ₩168,484 | ₩169,825 | -0.02% | 450만 |
|---|
| 2026.02.12 | ₩177,656 | ₩177,656 | ₩159,487 | ₩168,471 | -5.17% | 1094.5만 |
|---|
| 2026.02.11 | ₩170,254 | ₩173,995 | ₩170,254 | ₩172,534 | +1.34% | 693.4만 |
|---|
| 2026.02.10 | ₩171,206 | ₩173,781 | ₩171,206 | ₩171,810 | +0.35% | 362만 |
|---|
| 2026.02.09 | ₩170,415 | ₩171,930 | ₩169,409 | ₩170,697 | +0.17% | 317.6만 |
|---|
| 2026.02.06 | ₩171,622 | ₩174,250 | ₩169,677 | ₩170,857 | -0.45% | 412.8만 |
|---|
| 2026.02.05 | ₩170,603 | ₩171,072 | ₩169,155 | ₩169,932 | -0.39% | 465.3만 |
|---|
| 2026.02.04 | ₩165,212 | ₩171,179 | ₩165,212 | ₩169,892 | +2.83% | 510.6만 |
|---|
| 2026.02.03 | ₩165,400 | ₩169,476 | ₩163,871 | ₩164,140 | -0.76% | 381.6만 |
|---|
| 2026.02.02 | ₩166,298 | ₩167,773 | ₩164,984 | ₩167,532 | +0.74% | 410.9만 |
|---|
| 2026.01.30 | ₩162,463 | ₩167,438 | ₩160,988 | ₩167,371 | +3.02% | 524.7만 |
|---|
| 2026.01.29 | ₩165,051 | ₩165,387 | ₩162,691 | ₩163,214 | -1.11% | 472.9만 |
|---|
| 2026.01.28 | ₩166,312 | ₩167,733 | ₩162,584 | ₩163,496 | -1.69% | 613만 |
|---|
| 2026.01.27 | ₩165,655 | ₩169,342 | ₩164,998 | ₩167,559 | +1.15% | 358.8만 |
|---|
| 2026.01.26 | ₩166,151 | ₩167,586 | ₩164,890 | ₩166,164 | +0.01% | 426.2만 |
|---|
| 2026.01.23 | ₩166,607 | ₩167,358 | ₩165,615 | ₩166,339 | -0.16% | 334만 |
|---|
| 2026.01.22 | ₩166,634 | ₩169,584 | ₩165,910 | ₩166,808 | +0.10% | 471.5만 |
|---|
| 2026.01.21 | ₩166,218 | ₩170,455 | ₩165,843 | ₩167,720 | +0.90% | 520.2만 |
|---|
| 2026.01.20 | ₩164,300 | ₩168,578 | ₩163,120 | ₩165,253 | +0.58% | 544.3만 |
|---|
| 2026.01.16 | ₩168,068 | ₩168,819 | ₩165,561 | ₩167,143 | -0.55% | 704.9만 |
|---|
| 2026.01.15 | ₩168,953 | ₩169,436 | ₩165,883 | ₩167,988 | -0.57% | 404.9만 |
|---|
| 2026.01.14 | ₩167,532 | ₩169,624 | ₩167,090 | ₩168,739 | +0.72% | 335.7만 |
|---|
| 2026.01.13 | ₩168,900 | ₩168,913 | ₩165,360 | ₩167,103 | -1.06% | 430.1만 |
|---|
| 2026.01.12 | ₩170,267 | ₩170,656 | ₩166,540 | ₩168,042 | -1.31% | 631만 |
|---|
| 2026.01.09 | ₩171,206 | ₩172,105 | ₩169,061 | ₩170,522 | -0.40% | 306.1만 |
|---|
| 2026.01.08 | ₩167,398 | ₩172,091 | ₩167,009 | ₩170,093 | +1.61% | 411.8만 |
|---|
| 2026.01.07 | ₩173,633 | ₩174,625 | ₩168,471 | ₩168,511 | -2.95% | 529.2만 |
|---|
| 2026.01.06 | ₩174,317 | ₩175,832 | ₩172,574 | ₩173,445 | -0.50% | 442만 |
|---|
| 2026.01.05 | ₩168,471 | ₩174,156 | ₩168,202 | ₩173,472 | +2.97% | 512.6만 |
|---|
| 2026.01.02 | ₩169,490 | ₩170,267 | ₩166,218 | ₩168,846 | -0.38% | 325.9만 |
|---|
| 2025.12.31 | ₩169,007 | ₩170,080 | ₩168,645 | ₩168,712 | -0.17% | 294.3만 |
|---|
| 2025.12.30 | ₩168,350 | ₩171,099 | ₩168,216 | ₩169,503 | +0.68% | 323만 |
|---|
| 2025.12.29 | ₩169,168 | ₩170,093 | ₩168,363 | ₩168,927 | -0.14% | 446.6만 |
|---|
| 2025.12.26 | ₩167,827 | ₩169,382 | ₩167,344 | ₩169,262 | +0.85% | 322.7만 |
|---|
| 2025.12.24 | ₩165,065 | ₩168,538 | ₩165,011 | ₩168,270 | +1.94% | 236.9만 |
|---|
| 2025.12.23 | ₩164,931 | ₩166,245 | ₩164,207 | ₩165,655 | +0.44% | 495.2만 |
|---|
| 2025.12.22 | ₩163,576 | ₩166,191 | ₩162,410 | ₩165,977 | +1.47% | 546.9만 |
|---|
| 2025.12.19 | ₩164,461 | ₩166,942 | ₩163,831 | ₩163,912 | -0.33% | 1129.8만 |
|---|
| 2025.12.18 | ₩163,871 | ₩168,323 | ₩163,590 | ₩164,609 | +0.45% | 793만 |
|---|
| 2025.12.17 | ₩165,333 | ₩166,862 | ₩163,925 | ₩163,925 | -0.85% | 702.1만 |
|---|
| 2025.12.16 | ₩163,362 | ₩166,996 | ₩161,873 | ₩165,239 | +1.15% | 1957.5만 |
|---|
| 2025.12.15 | ₩159,286 | ₩164,327 | ₩159,165 | ₩162,222 | +1.84% | 716만 |
|---|
| 2025.12.12 | ₩159,822 | ₩162,356 | ₩158,508 | ₩159,111 | -0.44% | 507.1만 |
|---|
| 2025.12.11 | ₩159,527 | ₩160,680 | ₩157,073 | ₩157,770 | -1.10% | 615만 |
|---|
| 2025.12.10 | ₩155,491 | ₩158,816 | ₩155,008 | ₩158,320 | +1.82% | 591.6만 |
|---|
| 2025.12.09 | ₩158,119 | ₩158,897 | ₩154,995 | ₩155,209 | -1.84% | 436.4만 |
|---|
| 2025.12.08 | ₩158,897 | ₩161,109 | ₩157,583 | ₩158,441 | -0.29% | 527.3만 |
|---|
| 2025.12.05 | ₩161,967 | ₩162,691 | ₩158,856 | ₩159,098 | -1.77% | 428만 |
|---|
| 2025.12.04 | ₩164,207 | ₩165,346 | ₩160,533 | ₩161,458 | -1.67% | 493.9만 |
|---|
| 2025.12.03 | ₩167,988 | ₩168,685 | ₩162,584 | ₩164,354 | -2.16% | 502만 |
|---|
| 2025.12.02 | ₩168,953 | ₩168,953 | ₩164,287 | ₩166,862 | -1.24% | 689.7만 |
|---|
| 2025.12.01 | ₩171,890 | ₩173,754 | ₩170,522 | ₩170,630 | -0.73% | 420.7만 |
|---|
| 2025.11.28 | ₩172,064 | ₩173,392 | ₩171,300 | ₩171,877 | -0.11% | 214.3만 |
|---|
| 2025.11.26 | ₩171,032 | ₩173,057 | ₩170,200 | ₩171,220 | +0.11% | 319.9만 |
|---|
| 2025.11.25 | ₩165,977 | ₩173,030 | ₩165,534 | ₩171,488 | +3.32% | 602.2만 |
|---|
| 2025.11.24 | ₩163,094 | ₩164,850 | ₩161,270 | ₩164,756 | +1.02% | 782.7만 |
|---|
| 2025.11.21 | ₩156,054 | ₩164,073 | ₩155,544 | ₩163,670 | +4.88% | 637.5만 |
|---|
| 2025.11.20 | ₩157,422 | ₩158,803 | ₩155,156 | ₩155,397 | -1.29% | 396.1만 |
|---|
| 2025.11.19 | ₩159,151 | ₩159,513 | ₩154,539 | ₩156,993 | -1.36% | 541.6만 |
|---|
| 2025.11.18 | ₩158,803 | ₩159,741 | ₩157,006 | ₩158,414 | -0.24% | 674.1만 |
|---|
| 2025.11.17 | ₩161,860 | ₩162,370 | ₩158,696 | ₩159,299 | -1.58% | 471.5만 |
|---|
| 2025.11.14 | ₩162,329 | ₩163,456 | ₩161,350 | ₩162,008 | -0.20% | 296.5만 |
|---|
| 2025.11.13 | ₩162,356 | ₩164,287 | ₩161,833 | ₩162,463 | +0.07% | 382.6만 |
|---|
| 2025.11.12 | ₩161,149 | ₩164,877 | ₩160,586 | ₩162,584 | +0.89% | 500.3만 |
|---|
| 2025.11.11 | ₩160,466 | ₩162,705 | ₩160,345 | ₩161,069 | +0.38% | 557.5만 |
|---|
| 2025.11.10 | ₩161,485 | ₩162,665 | ₩158,923 | ₩160,626 | -0.53% | 482.8만 |
|---|
| 2025.11.07 | ₩160,318 | ₩161,270 | ₩157,234 | ₩161,230 | +0.57% | 580.9만 |
|---|
| 2025.11.06 | ₩161,713 | ₩162,919 | ₩159,648 | ₩160,318 | -0.86% | 726.1만 |
|---|
| 2025.11.05 | ₩166,540 | ₩166,888 | ₩159,661 | ₩161,565 | -2.99% | 835.5만 |
|---|
| 2025.11.04 | ₩167,385 | ₩171,783 | ₩163,590 | ₩166,888 | -0.30% | 1192.2만 |
|---|
| 2025.11.03 | ₩192,245 | ₩194,203 | ₩190,596 | ₩193,559 | +0.68% | 399.5만 |
|---|
| 2025.10.31 | ₩191,172 | ₩194,001 | ₩190,823 | ₩193,210 | +1.07% | 333.8만 |
|---|
| 2025.10.30 | ₩190,998 | ₩194,484 | ₩190,998 | ₩193,224 | +1.17% | 247.6만 |
|---|
| 2025.10.29 | ₩194,766 | ₩195,919 | ₩192,714 | ₩193,009 | -0.90% | 318.6만 |
|---|
| 2025.10.28 | ₩196,871 | ₩197,729 | ₩194,860 | ₩194,980 | -0.96% | 293.4만 |
|---|
| 2025.10.27 | ₩196,482 | ₩198,359 | ₩194,980 | ₩197,823 | +0.68% | 231.7만 |
|---|
| 2025.10.24 | ₩197,273 | ₩197,769 | ₩195,651 | ₩195,691 | -0.80% | 137.5만 |
|---|
| 2025.10.23 | ₩195,771 | ₩197,796 | ₩194,672 | ₩196,294 | +0.27% | 156.6만 |
|---|
| 2025.10.22 | ₩196,308 | ₩198,855 | ₩195,409 | ₩197,260 | +0.48% | 287.5만 |
|---|
| 2025.10.21 | ₩194,203 | ₩197,474 | ₩193,827 | ₩195,892 | +0.87% | 207.3만 |
|---|
| 2025.10.20 | ₩192,915 | ₩195,356 | ₩192,433 | ₩194,511 | +0.83% | 247.9만 |
|---|
| 2025.10.17 | ₩191,923 | ₩193,854 | ₩191,145 | ₩193,170 | +0.65% | 374.9만 |
|---|
| 2025.10.16 | ₩190,233 | ₩193,398 | ₩189,295 | ₩192,097 | +0.98% | 338.6만 |
|---|
| 2025.10.15 | ₩189,590 | ₩193,076 | ₩189,509 | ₩190,569 | +0.52% | 319.9만 |
|---|
| 2025.10.14 | ₩189,804 | ₩192,513 | ₩189,214 | ₩192,366 | +1.35% | 280.6만 |
|---|
| 2025.10.13 | ₩189,416 | ₩192,231 | ₩188,598 | ₩190,756 | +0.71% | 226.1만 |
|---|
| 2025.10.10 | ₩192,272 | ₩192,406 | ₩188,839 | ₩189,214 | -1.59% | 295.8만 |
|---|