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 | ₩97,589 | ₩100,008 | ₩97,536 | ₩99,954 | +2.42% | 291.2만 |
| 2026.10.08 | ₩95,345 | ₩98,538 | ₩95,064 | ₩97,643 | +2.41% | 617.6만 |
| 2026.10.07 | ₩95,839 | ₩96,320 | ₩95,024 | ₩95,599 | -0.25% | 412.8만 |
| 2026.10.06 | ₩96,040 | ₩96,601 | ₩94,316 | ₩95,305 | -0.77% | 343.5만 |
| 2026.10.05 | ₩92,739 | ₩95,492 | ₩92,192 | ₩95,412 | +2.88% | 364.4만 |
| 2026.10.02 | ₩92,352 | ₩93,661 | ₩91,884 | ₩93,114 | +0.82% | 525.9만 |
| 2026.10.01 | ₩93,528 | ₩94,730 | ₩92,085 | ₩92,325 | -1.29% | 534.7만 |
| 2026.09.30 | ₩94,263 | ₩94,557 | ₩92,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,301 |
| -1.02% |
| 444.4만 |
| 2026.09.29 | ₩95,398 | ₩95,799 | ₩93,528 | ₩93,929 | -1.54% | 352.1만 |
|---|
| 2026.09.28 | ₩94,196 | ₩95,772 | ₩93,635 | ₩95,438 | +1.32% | 390.7만 |
|---|
| 2026.09.25 | ₩93,528 | ₩94,971 | ₩92,886 | ₩94,931 | +1.50% | 416.6만 |
|---|
| 2026.09.24 | ₩96,000 | ₩96,708 | ₩93,434 | ₩93,888 | -2.20% | 336.9만 |
|---|
| 2026.09.23 | ₩97,202 | ₩98,271 | ₩95,599 | ₩95,679 | -1.57% | 382.9만 |
|---|
| 2026.09.22 | ₩96,173 | ₩98,151 | ₩95,184 | ₩97,349 | +1.22% | 384만 |
|---|
| 2026.09.21 | ₩96,280 | ₩96,841 | ₩93,875 | ₩95,305 | -1.01% | 394.2만 |
|---|
| 2026.09.18 | ₩96,962 | ₩97,603 | ₩95,398 | ₩95,398 | -1.61% | 987.5만 |
|---|
| 2026.09.17 | ₩98,004 | ₩98,137 | ₩96,200 | ₩97,563 | -0.45% | 404.1만 |
|---|
| 2026.09.16 | ₩98,164 | ₩98,739 | ₩97,429 | ₩97,536 | -0.64% | 459.1만 |
|---|
| 2026.09.15 | ₩97,416 | ₩98,578 | ₩97,162 | ₩98,111 | +0.71% | 408만 |
|---|
| 2026.09.14 | ₩99,139 | ₩99,968 | ₩98,191 | ₩98,431 | -0.71% | 376.8만 |
|---|
| 2026.09.11 | ₩97,857 | ₩98,204 | ₩95,532 | ₩97,496 | -0.37% | 523.9만 |
|---|
| 2026.09.10 | ₩97,630 | ₩98,070 | ₩96,668 | ₩97,349 | -0.29% | 541만 |
|---|
| 2026.09.09 | ₩98,204 | ₩98,979 | ₩97,656 | ₩97,950 | -0.26% | 544.6만 |
|---|
| 2026.09.08 | ₩99,941 | ₩100,342 | ₩98,177 | ₩98,284 | -1.66% | 565.7만 |
|---|
| 2026.09.04 | ₩100,315 | ₩101,331 | ₩99,981 | ₩101,290 | +0.97% | 417만 |
|---|
| 2026.09.03 | ₩102,894 | ₩104,217 | ₩99,861 | ₩101,932 | -0.93% | 312.9만 |
|---|
| 2026.09.02 | ₩103,495 | ₩104,016 | ₩101,384 | ₩101,771 | -1.67% | 447.5만 |
|---|
| 2026.09.01 | ₩104,096 | ₩104,123 | ₩101,745 | ₩103,214 | -0.85% | 400.1만 |
|---|
| 2026.08.31 | ₩102,880 | ₩103,161 | ₩101,037 | ₩103,014 | +0.13% | 579.9만 |
|---|
| 2026.08.28 | ₩100,475 | ₩103,829 | ₩100,475 | ₩103,335 | +2.85% | 484.4만 |
|---|
| 2026.08.27 | ₩102,306 | ₩102,760 | ₩100,115 | ₩100,235 | -2.02% | 397.3만 |
|---|
| 2026.08.26 | ₩102,640 | ₩105,219 | ₩102,279 | ₩103,575 | +0.91% | 484.7만 |
|---|
| 2026.08.25 | ₩102,413 | ₩103,482 | ₩101,384 | ₩103,268 | +0.83% | 347.6만 |
|---|
| 2026.08.24 | ₩103,669 | ₩104,484 | ₩102,186 | ₩103,108 | -0.54% | 406.6만 |
|---|
| 2026.08.21 | ₩100,596 | ₩105,005 | ₩100,449 | ₩103,856 | +3.24% | 505만 |
|---|
| 2026.08.20 | ₩101,678 | ₩103,268 | ₩100,128 | ₩100,235 | -1.42% | 391.7만 |
|---|
| 2026.08.19 | ₩99,714 | ₩103,495 | ₩99,701 | ₩102,453 | +2.75% | 522.2만 |
|---|
| 2026.08.18 | ₩98,538 | ₩99,513 | ₩97,376 | ₩98,819 | +0.28% | 402.8만 |
|---|
| 2026.08.17 | ₩97,670 | ₩97,670 | ₩94,864 | ₩97,496 | -0.18% | 655.4만 |
|---|
| 2026.08.14 | ₩100,903 | ₩102,039 | ₩98,351 | ₩98,592 | -2.29% | 445.5만 |
|---|
| 2026.08.13 | ₩98,992 | ₩101,331 | ₩97,549 | ₩101,331 | +2.36% | 735.2만 |
|---|
| 2026.08.12 | ₩99,393 | ₩99,393 | ₩96,187 | ₩98,258 | -1.14% | 718.6만 |
|---|
| 2026.08.11 | ₩99,193 | ₩101,317 | ₩99,006 | ₩100,676 | +1.50% | 413.2만 |
|---|
| 2026.08.10 | ₩96,734 | ₩100,182 | ₩95,465 | ₩99,981 | +3.36% | 961만 |
|---|
| 2026.08.07 | ₩104,110 | ₩105,887 | ₩96,454 | ₩97,082 | -6.75% | 1278.5만 |
|---|
| 2026.08.06 | ₩105,312 | ₩106,354 | ₩98,485 | ₩103,241 | -1.97% | 1785.5만 |
|---|
| 2026.08.05 | ₩101,678 | ₩102,413 | ₩97,509 | ₩99,393 | -2.25% | 1018.1만 |
|---|
| 2026.08.04 | ₩101,611 | ₩102,106 | ₩100,195 | ₩101,598 | -0.01% | 760.1만 |
|---|
| 2026.08.03 | ₩105,967 | ₩107,116 | ₩102,680 | ₩103,014 | -2.79% | 506.1만 |
|---|
| 2026.07.31 | ₩101,023 | ₩103,575 | ₩100,088 | ₩103,268 | +2.22% | 501.8만 |
|---|
| 2026.07.30 | ₩102,880 | ₩103,388 | ₩100,556 | ₩101,584 | -1.26% | 477.5만 |
|---|
| 2026.07.29 | ₩103,281 | ₩105,660 | ₩103,214 | ₩104,123 | +0.82% | 533.2만 |
|---|
| 2026.07.28 | ₩104,604 | ₩106,127 | ₩103,255 | ₩103,562 | -1.00% | 632.2만 |
|---|
| 2026.07.27 | ₩101,584 | ₩103,749 | ₩100,916 | ₩102,774 | +1.17% | 347.2만 |
|---|
| 2026.07.24 | ₩100,369 | ₩101,625 | ₩99,246 | ₩100,676 | +0.31% | 509.9만 |
|---|
| 2026.07.23 | ₩98,725 | ₩100,355 | ₩98,271 | ₩99,634 | +0.92% | 632만 |
|---|
| 2026.07.22 | ₩101,250 | ₩101,571 | ₩98,431 | ₩99,126 | -2.10% | 468.1만 |
|---|
| 2026.07.21 | ₩100,876 | ₩102,159 | ₩99,620 | ₩100,676 | -0.20% | 482.7만 |
|---|
| 2026.07.20 | ₩101,130 | ₩102,212 | ₩99,741 | ₩101,812 | +0.67% | 563.6만 |
|---|
| 2026.07.17 | ₩103,415 | ₩104,283 | ₩101,117 | ₩102,293 | -1.09% | 754.4만 |
|---|
| 2026.07.16 | ₩100,769 | ₩103,455 | ₩100,729 | ₩102,760 | +1.98% | 740.4만 |
|---|
| 2026.07.15 | ₩99,914 | ₩102,079 | ₩99,179 | ₩99,580 | -0.33% | 536만 |
|---|
| 2026.07.14 | ₩99,767 | ₩99,994 | ₩98,044 | ₩98,966 | -0.80% | 532.1만 |
|---|
| 2026.07.13 | ₩101,411 | ₩102,212 | ₩99,567 | ₩100,729 | -0.67% | 609.4만 |
|---|
| 2026.07.10 | ₩101,357 | ₩102,867 | ₩100,542 | ₩100,956 | -0.40% | 515.8만 |
|---|
| 2026.07.09 | ₩99,874 | ₩101,357 | ₩98,886 | ₩100,315 | +0.44% | 561.1만 |
|---|
| 2026.07.08 | ₩100,836 | ₩101,625 | ₩98,605 | ₩100,342 | -0.49% | 483.8만 |
|---|
| 2026.07.07 | ₩102,212 | ₩104,203 | ₩101,304 | ₩101,932 | -0.27% | 468.3만 |
|---|
| 2026.07.06 | ₩100,288 | ₩101,063 | ₩97,616 | ₩100,769 | +0.48% | 718.7만 |
|---|
| 2026.07.02 | ₩97,910 | ₩100,275 | ₩97,402 | ₩99,941 | +2.07% | 435.6만 |
|---|
| 2026.07.01 | ₩96,547 | ₩99,727 | ₩96,347 | ₩96,801 | +0.26% | 626.8만 |
|---|
| 2026.06.30 | ₩97,763 | ₩98,284 | ₩95,492 | ₩96,013 | -1.79% | 832.2만 |
|---|
| 2026.06.29 | ₩102,653 | ₩102,733 | ₩97,616 | ₩97,870 | -4.66% | 652만 |
|---|
| 2026.06.26 | ₩102,733 | ₩103,695 | ₩100,943 | ₩101,665 | -1.04% | 1572.3만 |
|---|
| 2026.06.25 | ₩105,165 | ₩106,769 | ₩103,228 | ₩103,976 | -1.13% | 579만 |
|---|
| 2026.06.24 | ₩103,963 | ₩105,673 | ₩103,361 | ₩104,444 | +0.46% | 476.2만 |
|---|
| 2026.06.23 | ₩102,453 | ₩104,217 | ₩101,972 | ₩102,667 | +0.21% | 585.9만 |
|---|
| 2026.06.22 | ₩102,720 | ₩104,831 | ₩101,063 | ₩101,397 | -1.29% | 677.3만 |
|---|
| 2026.06.18 | ₩103,856 | ₩105,633 | ₩103,295 | ₩105,165 | +1.26% | 1709.2만 |
|---|
| 2026.06.17 | ₩104,885 | ₩106,916 | ₩102,613 | ₩103,228 | -1.58% | 524.7만 |
|---|
| 2026.06.16 | ₩107,557 | ₩107,664 | ₩104,577 | ₩105,994 | -1.45% | 685만 |
|---|
| 2026.06.15 | ₩107,971 | ₩109,628 | ₩105,459 | ₩106,822 | -1.06% | 577만 |
|---|
| 2026.06.12 | ₩110,029 | ₩110,095 | ₩105,780 | ₩106,314 | -3.38% | 655.8만 |
|---|
| 2026.06.11 | ₩107,156 | ₩109,695 | ₩106,635 | ₩108,759 | +1.50% | 726.2만 |
|---|
| 2026.06.10 | ₩110,042 | ₩110,870 | ₩107,958 | ₩108,612 | -1.30% | 706.4만 |
|---|
| 2026.06.09 | ₩106,234 | ₩109,989 | ₩106,154 | ₩109,828 | +3.38% | 699.2만 |
|---|
| 2026.06.08 | ₩106,301 | ₩106,448 | ₩103,816 | ₩105,312 | -0.93% | 543.2만 |
|---|
| 2026.06.05 | ₩106,274 | ₩108,479 | ₩106,114 | ₩106,141 | -0.13% | 529.7만 |
|---|
| 2026.06.04 | ₩106,047 | ₩109,067 | ₩105,072 | ₩106,247 | +0.19% | 735.5만 |
|---|
| 2026.06.03 | ₩101,838 | ₩105,205 | ₩101,050 | ₩103,669 | +1.80% | 810.5만 |
|---|
| 2026.06.02 | ₩102,653 | ₩103,161 | ₩100,035 | ₩102,065 | -0.57% | 765.2만 |
|---|
| 2026.06.01 | ₩102,961 | ₩104,858 | ₩102,333 | ₩103,629 | +0.65% | 504.7만 |
|---|
| 2026.05.29 | ₩104,898 | ₩105,392 | ₩103,468 | ₩103,802 | -1.04% | 929.5만 |
|---|
| 2026.05.28 | ₩105,553 | ₩107,156 | ₩104,551 | ₩104,577 | -0.92% | 768.6만 |
|---|
| 2026.05.27 | ₩106,916 | ₩108,412 | ₩105,192 | ₩106,194 | -0.67% | 787.4만 |
|---|
| 2026.05.26 | ₩107,931 | ₩108,639 | ₩106,822 | ₩107,196 | -0.68% | 569.7만 |
|---|
| 2026.05.22 | ₩108,051 | ₩110,015 | ₩107,062 | ₩108,652 | +0.56% | 632.7만 |
|---|
| 2026.05.21 | ₩105,539 | ₩107,450 | ₩101,825 | ₩106,982 | +1.37% | 856.5만 |
|---|
| 2026.05.20 | ₩104,845 | ₩107,477 | ₩103,214 | ₩106,501 | +1.58% | 740.5만 |
|---|
| 2026.05.19 | ₩106,688 | ₩107,370 | ₩103,669 | ₩105,446 | -1.16% | 729.5만 |
|---|
| 2026.05.18 | ₩99,139 | ₩104,163 | ₩99,139 | ₩103,842 | +4.74% | 884.8만 |
|---|
| 2026.05.15 | ₩100,743 | ₩102,747 | ₩96,708 | ₩99,166 | -1.56% | 895.2만 |
|---|
| 2026.05.14 | ₩99,473 | ₩101,210 | ₩98,845 | ₩100,850 | +1.38% | 871.5만 |
|---|
| 2026.05.13 | ₩102,453 | ₩104,003 | ₩99,260 | ₩99,326 | -3.05% | 1308.6만 |
|---|
| 2026.05.12 | ₩103,749 | ₩105,112 | ₩100,355 | ₩102,800 | -0.91% | 1843만 |
|---|
| 2026.05.11 | ₩109,721 | ₩109,721 | ₩102,052 | ₩102,440 | -6.64% | 1564.1만 |
|---|
| 2026.05.08 | ₩116,669 | ₩117,017 | ₩108,359 | ₩110,670 | -5.14% | 1718.7만 |
|---|
| 2026.05.07 | ₩121,145 | ₩122,441 | ₩113,984 | ₩116,656 | -3.71% | 2992.3만 |
|---|
| 2026.05.06 | ₩151,902 | ₩153,826 | ₩148,228 | ₩148,602 | -2.17% | 527.4만 |
|---|
| 2026.05.05 | ₩150,540 | ₩151,662 | ₩148,669 | ₩150,366 | -0.12% | 335.6만 |
|---|
| 2026.05.04 | ₩151,849 | ₩152,570 | ₩149,778 | ₩150,553 | -0.85% | 321.2만 |
|---|
| 2026.05.01 | ₩155,283 | ₩155,323 | ₩151,996 | ₩152,530 | -1.77% | 320.4만 |
|---|
| 2026.04.30 | ₩152,370 | ₩154,374 | ₩152,036 | ₩153,613 | +0.82% | 429.7만 |
|---|
| 2026.04.29 | ₩154,321 | ₩154,869 | ₩150,940 | ₩152,089 | -1.45% | 339.6만 |
|---|
| 2026.04.28 | ₩156,632 | ₩158,048 | ₩155,096 | ₩155,857 | -0.49% | 297.3만 |
|---|
| 2026.04.27 | ₩155,817 | ₩159,906 | ₩155,790 | ₩157,487 | +1.07% | 316만 |
|---|
| 2026.04.24 | ₩155,002 | ₩156,392 | ₩154,200 | ₩156,151 | +0.74% | 418.5만 |
|---|
| 2026.04.23 | ₩156,579 | ₩157,127 | ₩153,586 | ₩155,069 | -0.96% | 453.3만 |
|---|
| 2026.04.22 | ₩158,930 | ₩160,213 | ₩155,790 | ₩157,020 | -1.20% | 351.5만 |
|---|
| 2026.04.21 | ₩163,005 | ₩164,622 | ₩157,327 | ₩157,901 | -3.13% | 372.8만 |
|---|
| 2026.04.20 | ₩162,404 | ₩164,769 | ₩161,068 | ₩163,967 | +0.96% | 379.9만 |
|---|
| 2026.04.17 | ₩160,440 | ₩164,301 | ₩159,759 | ₩163,513 | +1.92% | 617.1만 |
|---|
| 2026.04.16 | ₩161,522 | ₩163,019 | ₩159,037 | ₩159,051 | -1.53% | 298.9만 |
|---|
| 2026.04.15 | ₩162,658 | ₩163,633 | ₩160,600 | ₩161,349 | -0.80% | 221만 |
|---|
| 2026.04.14 | ₩159,812 | ₩162,391 | ₩158,463 | ₩161,816 | +1.25% | 277.9만 |
|---|
| 2026.04.13 | ₩156,552 | ₩160,480 | ₩156,124 | ₩160,440 | +2.48% | 353.4만 |
|---|
| 2026.04.10 | ₩160,841 | ₩161,335 | ₩156,619 | ₩157,474 | -2.09% | 238.4만 |
|---|
| 2026.04.09 | ₩159,051 | ₩160,667 | ₩156,619 | ₩160,320 | +0.80% | 243.9만 |
|---|
| 2026.04.08 | ₩158,703 | ₩160,053 | ₩158,089 | ₩159,999 | +0.82% | 263.6만 |
|---|
| 2026.04.07 | ₩157,781 | ₩158,302 | ₩155,390 | ₩156,058 | -1.09% | 325.4만 |
|---|
| 2026.04.06 | ₩156,472 | ₩158,195 | ₩156,058 | ₩158,008 | +0.98% | 172.3만 |
|---|
| 2026.04.02 | ₩154,895 | ₩158,529 | ₩154,147 | ₩157,581 | +1.73% | 218.5만 |
|---|
| 2026.04.01 | ₩157,928 | ₩158,850 | ₩156,004 | ₩156,712 | -0.77% | 221.2만 |
|---|
| 2026.03.31 | ₩156,178 | ₩157,982 | ₩154,534 | ₩157,942 | +1.13% | 392.9만 |
|---|
| 2026.03.30 | ₩153,372 | ₩155,777 | ₩151,755 | ₩155,430 | +1.34% | 291.3만 |
|---|
| 2026.03.27 | ₩156,071 | ₩156,712 | ₩151,368 | ₩151,448 | -2.96% | 360.2만 |
|---|
| 2026.03.26 | ₩154,508 | ₩158,436 | ₩154,053 | ₩155,831 | +0.86% | 272.6만 |
|---|
| 2026.03.25 | ₩156,672 | ₩157,848 | ₩154,053 | ₩155,937 | -0.47% | 307.9만 |
|---|
| 2026.03.24 | ₩152,170 | ₩156,472 | ₩151,381 | ₩154,895 | +1.79% | 456.2만 |
|---|
| 2026.03.23 | ₩156,525 | ₩156,766 | ₩153,145 | ₩153,960 | -1.64% | 461.8만 |
|---|
| 2026.03.20 | ₩154,922 | ₩156,579 | ₩152,798 | ₩154,548 | -0.24% | 1142.5만 |
|---|
| 2026.03.19 | ₩155,911 | ₩158,142 | ₩154,855 | ₩154,975 | -0.60% | 499.9만 |
|---|
| 2026.03.18 | ₩160,721 | ₩161,389 | ₩156,165 | ₩156,793 | -2.44% | 512.7만 |
|---|
| 2026.03.17 | ₩158,810 | ₩163,700 | ₩158,543 | ₩162,578 | +2.37% | 450.9만 |
|---|
| 2026.03.16 | ₩154,468 | ₩158,396 | ₩154,053 | ₩157,861 | +2.20% | 366.7만 |
|---|
| 2026.03.13 | ₩155,670 | ₩156,752 | ₩152,945 | ₩154,481 | -0.76% | 378.3만 |
|---|
| 2026.03.12 | ₩158,823 | ₩161,095 | ₩153,960 | ₩154,267 | -2.87% | 395.5만 |
|---|
| 2026.03.11 | ₩160,828 | ₩161,589 | ₩158,129 | ₩160,053 | -0.48% | 312.8만 |
|---|
| 2026.03.10 | ₩162,939 | ₩164,301 | ₩160,868 | ₩160,988 | -1.20% | 299.5만 |
|---|
| 2026.03.09 | ₩160,039 | ₩163,513 | ₩158,102 | ₩163,486 | +2.15% | 368.9만 |
|---|
| 2026.03.06 | ₩161,696 | ₩162,832 | ₩158,035 | ₩162,244 | +0.34% | 430.8만 |
|---|
| 2026.03.05 | ₩166,399 | ₩167,615 | ₩163,059 | ₩163,313 | -1.85% | 414만 |
|---|
| 2026.03.04 | ₩168,230 | ₩169,552 | ₩166,800 | ₩168,296 | +0.04% | 541.4만 |
|---|
| 2026.03.03 | ₩170,354 | ₩170,888 | ₩167,268 | ₩168,256 | -1.23% | 306.8만 |
|---|
| 2026.03.02 | ₩173,761 | ₩173,761 | ₩169,806 | ₩172,305 | -0.84% | 306.4만 |
|---|
| 2026.02.27 | ₩172,265 | ₩176,767 | ₩171,356 | ₩175,164 | +1.68% | 554.6만 |
|---|
| 2026.02.26 | ₩172,492 | ₩175,485 | ₩171,610 | ₩173,374 | +0.51% | 363.8만 |
|---|
| 2026.02.25 | ₩171,957 | ₩173,400 | ₩169,713 | ₩172,291 | +0.19% | 302.4만 |
|---|
| 2026.02.24 | ₩168,069 | ₩173,267 | ₩167,014 | ₩171,904 | +2.28% | 361.4만 |
|---|
| 2026.02.23 | ₩169,352 | ₩170,875 | ₩166,239 | ₩168,069 | -0.76% | 372.8만 |
|---|
| 2026.02.20 | ₩168,791 | ₩172,091 | ₩167,815 | ₩172,064 | +1.94% | 579.9만 |
|---|
| 2026.02.19 | ₩172,011 | ₩173,668 | ₩167,642 | ₩170,060 | -1.13% | 473.8만 |
|---|
| 2026.02.18 | ₩168,216 | ₩172,625 | ₩166,346 | ₩172,532 | +2.57% | 449.5만 |
|---|
| 2026.02.17 | ₩170,434 | ₩171,022 | ₩167,615 | ₩167,762 | -1.57% | 376.7만 |
|---|
| 2026.02.13 | ₩169,245 | ₩174,563 | ₩167,882 | ₩169,218 | -0.02% | 450만 |
|---|
| 2026.02.12 | ₩177,021 | ₩177,021 | ₩158,917 | ₩167,869 | -5.17% | 1094.5만 |
|---|
| 2026.02.11 | ₩169,646 | ₩173,374 | ₩169,646 | ₩171,917 | +1.34% | 693.4만 |
|---|
| 2026.02.10 | ₩170,595 | ₩173,160 | ₩170,595 | ₩171,196 | +0.35% | 362만 |
|---|
| 2026.02.09 | ₩169,806 | ₩171,316 | ₩168,804 | ₩170,087 | +0.17% | 317.6만 |
|---|
| 2026.02.06 | ₩171,009 | ₩173,627 | ₩169,071 | ₩170,247 | -0.45% | 412.8만 |
|---|
| 2026.02.05 | ₩169,993 | ₩170,461 | ₩168,550 | ₩169,325 | -0.39% | 465.3만 |
|---|
| 2026.02.04 | ₩164,622 | ₩170,568 | ₩164,622 | ₩169,285 | +2.83% | 510.6만 |
|---|
| 2026.02.03 | ₩164,809 | ₩168,871 | ₩163,286 | ₩163,553 | -0.76% | 381.6만 |
|---|
| 2026.02.02 | ₩165,704 | ₩167,174 | ₩164,395 | ₩166,934 | +0.74% | 410.9만 |
|---|
| 2026.01.30 | ₩161,883 | ₩166,840 | ₩160,413 | ₩166,773 | +3.02% | 524.7만 |
|---|
| 2026.01.29 | ₩164,462 | ₩164,796 | ₩162,110 | ₩162,631 | -1.11% | 472.9만 |
|---|
| 2026.01.28 | ₩165,718 | ₩167,134 | ₩162,003 | ₩162,912 | -1.69% | 613만 |
|---|
| 2026.01.27 | ₩165,063 | ₩168,737 | ₩164,408 | ₩166,960 | +1.15% | 358.8만 |
|---|
| 2026.01.26 | ₩165,557 | ₩166,987 | ₩164,301 | ₩165,571 | +0.01% | 426.2만 |
|---|
| 2026.01.23 | ₩166,012 | ₩166,760 | ₩165,023 | ₩165,744 | -0.16% | 334만 |
|---|
| 2026.01.22 | ₩166,038 | ₩168,978 | ₩165,317 | ₩166,212 | +0.10% | 471.5만 |
|---|
| 2026.01.21 | ₩165,624 | ₩169,846 | ₩165,250 | ₩167,121 | +0.90% | 520.2만 |
|---|
| 2026.01.20 | ₩163,714 | ₩167,976 | ₩162,538 | ₩164,662 | +0.58% | 544.3만 |
|---|
| 2026.01.16 | ₩167,468 | ₩168,216 | ₩164,970 | ₩166,546 | -0.55% | 704.9만 |
|---|
| 2026.01.15 | ₩168,350 | ₩168,831 | ₩165,290 | ₩167,388 | -0.57% | 404.9만 |
|---|
| 2026.01.14 | ₩166,934 | ₩169,018 | ₩166,493 | ₩168,136 | +0.72% | 335.7만 |
|---|
| 2026.01.13 | ₩168,296 | ₩168,310 | ₩164,769 | ₩166,506 | -1.06% | 430.1만 |
|---|
| 2026.01.12 | ₩169,659 | ₩170,047 | ₩165,945 | ₩167,441 | -1.31% | 631만 |
|---|
| 2026.01.09 | ₩170,595 | ₩171,490 | ₩168,457 | ₩169,913 | -0.40% | 306.1만 |
|---|
| 2026.01.08 | ₩166,800 | ₩171,476 | ₩166,413 | ₩169,486 | +1.61% | 411.8만 |
|---|
| 2026.01.07 | ₩173,013 | ₩174,002 | ₩167,869 | ₩167,909 | -2.95% | 529.2만 |
|---|
| 2026.01.06 | ₩173,694 | ₩175,204 | ₩171,957 | ₩172,826 | -0.50% | 442만 |
|---|
| 2026.01.05 | ₩167,869 | ₩173,534 | ₩167,602 | ₩172,853 | +2.97% | 512.6만 |
|---|
| 2026.01.02 | ₩168,884 | ₩169,659 | ₩165,624 | ₩168,243 | -0.38% | 325.9만 |
|---|
| 2025.12.31 | ₩168,403 | ₩169,472 | ₩168,043 | ₩168,109 | -0.17% | 294.3만 |
|---|
| 2025.12.30 | ₩167,749 | ₩170,488 | ₩167,615 | ₩168,898 | +0.68% | 323만 |
|---|
| 2025.12.29 | ₩168,564 | ₩169,486 | ₩167,762 | ₩168,323 | -0.14% | 446.6만 |
|---|
| 2025.12.26 | ₩167,228 | ₩168,777 | ₩166,747 | ₩168,657 | +0.85% | 322.7만 |
|---|
| 2025.12.24 | ₩164,475 | ₩167,936 | ₩164,422 | ₩167,668 | +1.94% | 236.9만 |
|---|
| 2025.12.23 | ₩164,342 | ₩165,651 | ₩163,620 | ₩165,063 | +0.44% | 495.2만 |
|---|
| 2025.12.22 | ₩162,992 | ₩165,597 | ₩161,830 | ₩165,384 | +1.47% | 546.9만 |
|---|
| 2025.12.19 | ₩163,874 | ₩166,346 | ₩163,246 | ₩163,326 | -0.33% | 1129.8만 |
|---|
| 2025.12.18 | ₩163,286 | ₩167,722 | ₩163,005 | ₩164,021 | +0.45% | 793만 |
|---|
| 2025.12.17 | ₩164,742 | ₩166,266 | ₩163,339 | ₩163,339 | -0.85% | 702.1만 |
|---|
| 2025.12.16 | ₩162,778 | ₩166,399 | ₩161,295 | ₩164,649 | +1.15% | 1957.5만 |
|---|
| 2025.12.15 | ₩158,717 | ₩163,740 | ₩158,596 | ₩161,643 | +1.84% | 716만 |
|---|
| 2025.12.12 | ₩159,251 | ₩161,776 | ₩157,942 | ₩158,543 | -0.44% | 507.1만 |
|---|
| 2025.12.11 | ₩158,957 | ₩160,106 | ₩156,512 | ₩157,207 | -1.10% | 615만 |
|---|
| 2025.12.10 | ₩154,935 | ₩158,249 | ₩154,454 | ₩157,755 | +1.82% | 591.6만 |
|---|
| 2025.12.09 | ₩157,554 | ₩158,329 | ₩154,441 | ₩154,655 | -1.84% | 436.4만 |
|---|
| 2025.12.08 | ₩158,329 | ₩160,534 | ₩157,020 | ₩157,875 | -0.29% | 527.3만 |
|---|
| 2025.12.05 | ₩161,389 | ₩162,110 | ₩158,289 | ₩158,529 | -1.77% | 428만 |
|---|
| 2025.12.04 | ₩163,620 | ₩164,756 | ₩159,959 | ₩160,881 | -1.67% | 493.9만 |
|---|
| 2025.12.03 | ₩167,388 | ₩168,083 | ₩162,003 | ₩163,767 | -2.16% | 502만 |
|---|
| 2025.12.02 | ₩168,350 | ₩168,350 | ₩163,700 | ₩166,266 | -1.24% | 689.7만 |
|---|
| 2025.12.01 | ₩171,276 | ₩173,133 | ₩169,913 | ₩170,020 | -0.73% | 420.7만 |
|---|
| 2025.11.28 | ₩171,450 | ₩172,772 | ₩170,688 | ₩171,263 | -0.11% | 214.3만 |
|---|
| 2025.11.26 | ₩170,421 | ₩172,438 | ₩169,592 | ₩170,608 | +0.11% | 319.9만 |
|---|
| 2025.11.25 | ₩165,384 | ₩172,412 | ₩164,943 | ₩170,875 | +3.32% | 602.2만 |
|---|
| 2025.11.24 | ₩162,511 | ₩164,261 | ₩160,694 | ₩164,168 | +1.02% | 782.7만 |
|---|
| 2025.11.21 | ₩155,496 | ₩163,486 | ₩154,989 | ₩163,086 | +4.88% | 637.5만 |
|---|
| 2025.11.20 | ₩156,859 | ₩158,236 | ₩154,601 | ₩154,842 | -1.29% | 396.1만 |
|---|
| 2025.11.19 | ₩158,583 | ₩158,944 | ₩153,987 | ₩156,432 | -1.36% | 541.6만 |
|---|
| 2025.11.18 | ₩158,236 | ₩159,171 | ₩156,445 | ₩157,848 | -0.24% | 674.1만 |
|---|
| 2025.11.17 | ₩161,282 | ₩161,790 | ₩158,129 | ₩158,730 | -1.58% | 471.5만 |
|---|
| 2025.11.14 | ₩161,749 | ₩162,872 | ₩160,774 | ₩161,429 | -0.20% | 296.5만 |
|---|
| 2025.11.13 | ₩161,776 | ₩163,700 | ₩161,255 | ₩161,883 | +0.07% | 382.6만 |
|---|
| 2025.11.12 | ₩160,574 | ₩164,288 | ₩160,013 | ₩162,003 | +0.89% | 500.3만 |
|---|
| 2025.11.11 | ₩159,892 | ₩162,124 | ₩159,772 | ₩160,494 | +0.38% | 557.5만 |
|---|
| 2025.11.10 | ₩160,908 | ₩162,084 | ₩158,356 | ₩160,053 | -0.53% | 482.8만 |
|---|
| 2025.11.07 | ₩159,745 | ₩160,694 | ₩156,672 | ₩160,654 | +0.57% | 580.9만 |
|---|
| 2025.11.06 | ₩161,135 | ₩162,337 | ₩159,077 | ₩159,745 | -0.86% | 726.1만 |
|---|
| 2025.11.05 | ₩165,945 | ₩166,292 | ₩159,091 | ₩160,988 | -2.99% | 835.5만 |
|---|
| 2025.11.04 | ₩166,787 | ₩171,169 | ₩163,005 | ₩166,292 | -0.30% | 1192.2만 |
|---|
| 2025.11.03 | ₩191,558 | ₩193,509 | ₩189,915 | ₩192,867 | +0.68% | 399.5만 |
|---|
| 2025.10.31 | ₩190,489 | ₩193,308 | ₩190,142 | ₩192,520 | +1.07% | 333.8만 |
|---|
| 2025.10.30 | ₩190,316 | ₩193,789 | ₩190,316 | ₩192,533 | +1.17% | 247.6만 |
|---|
| 2025.10.29 | ₩194,070 | ₩195,219 | ₩192,026 | ₩192,320 | -0.90% | 318.6만 |
|---|
| 2025.10.28 | ₩196,168 | ₩197,023 | ₩194,164 | ₩194,284 | -0.96% | 293.4만 |
|---|
| 2025.10.27 | ₩195,780 | ₩197,651 | ₩194,284 | ₩197,116 | +0.68% | 231.7만 |
|---|
| 2025.10.24 | ₩196,568 | ₩197,063 | ₩194,952 | ₩194,992 | -0.80% | 137.5만 |
|---|
| 2025.10.23 | ₩195,072 | ₩197,090 | ₩193,976 | ₩195,593 | +0.27% | 156.6만 |
|---|
| 2025.10.22 | ₩195,606 | ₩198,145 | ₩194,711 | ₩196,555 | +0.48% | 287.5만 |
|---|
| 2025.10.21 | ₩193,509 | ₩196,769 | ₩193,135 | ₩195,192 | +0.87% | 207.3만 |
|---|
| 2025.10.20 | ₩192,226 | ₩194,658 | ₩191,745 | ₩193,816 | +0.83% | 247.9만 |
|---|
| 2025.10.17 | ₩191,237 | ₩193,161 | ₩190,462 | ₩192,480 | +0.65% | 374.9만 |
|---|
| 2025.10.16 | ₩189,554 | ₩192,707 | ₩188,619 | ₩191,411 | +0.98% | 338.6만 |
|---|
| 2025.10.15 | ₩188,913 | ₩192,386 | ₩188,832 | ₩189,888 | +0.52% | 319.9만 |
|---|
| 2025.10.14 | ₩189,126 | ₩191,825 | ₩188,538 | ₩191,678 | +1.35% | 280.6만 |
|---|
| 2025.10.13 | ₩188,739 | ₩191,545 | ₩187,924 | ₩190,075 | +0.71% | 226.1만 |
|---|
| 2025.10.10 | ₩191,585 | ₩191,718 | ₩188,164 | ₩188,538 | -1.59% | 295.8만 |
|---|