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 | ₩97,492 | ₩99,908 | ₩97,439 | ₩99,855 | +2.42% | 291.2만 |
| 2026.10.08 | ₩95,250 | ₩98,440 | ₩94,970 | ₩97,546 | +2.41% | 617.6만 |
| 2026.10.07 | ₩95,744 | ₩96,224 | ₩94,930 | ₩95,504 | -0.25% | 412.8만 |
| 2026.10.06 | ₩95,944 | ₩96,505 | ₩94,222 | ₩95,210 | -0.77% | 343.5만 |
| 2026.10.05 | ₩92,647 | ₩95,397 | ₩92,100 | ₩95,317 | +2.88% | 364.4만 |
| 2026.10.02 | ₩92,260 | ₩93,568 | ₩91,793 | ₩93,021 | +0.82% | 525.9만 |
| 2026.10.01 | ₩93,435 | ₩94,636 | ₩91,993 | ₩92,233 | -1.29% | 534.7만 |
| 2026.09.30 | ₩94,169 | ₩94,462 | ₩92,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,208 |
| -1.02% |
| 444.4만 |
| 2026.09.29 | ₩95,303 | ₩95,704 | ₩93,435 | ₩93,835 | -1.54% | 352.1만 |
|---|
| 2026.09.28 | ₩94,102 | ₩95,677 | ₩93,541 | ₩95,343 | +1.32% | 390.7만 |
|---|
| 2026.09.25 | ₩93,435 | ₩94,876 | ₩92,794 | ₩94,836 | +1.50% | 416.6만 |
|---|
| 2026.09.24 | ₩95,904 | ₩96,611 | ₩93,341 | ₩93,795 | -2.20% | 336.9만 |
|---|
| 2026.09.23 | ₩97,105 | ₩98,173 | ₩95,504 | ₩95,584 | -1.57% | 382.9만 |
|---|
| 2026.09.22 | ₩96,077 | ₩98,053 | ₩95,090 | ₩97,252 | +1.22% | 384만 |
|---|
| 2026.09.21 | ₩96,184 | ₩96,745 | ₩93,782 | ₩95,210 | -1.01% | 394.2만 |
|---|
| 2026.09.18 | ₩96,865 | ₩97,506 | ₩95,303 | ₩95,303 | -1.61% | 987.5만 |
|---|
| 2026.09.17 | ₩97,906 | ₩98,040 | ₩96,104 | ₩97,466 | -0.45% | 404.1만 |
|---|
| 2026.09.16 | ₩98,066 | ₩98,640 | ₩97,332 | ₩97,439 | -0.64% | 459.1만 |
|---|
| 2026.09.15 | ₩97,319 | ₩98,480 | ₩97,065 | ₩98,013 | +0.71% | 408만 |
|---|
| 2026.09.14 | ₩99,041 | ₩99,868 | ₩98,093 | ₩98,333 | -0.71% | 376.8만 |
|---|
| 2026.09.11 | ₩97,759 | ₩98,106 | ₩95,437 | ₩97,399 | -0.37% | 523.9만 |
|---|
| 2026.09.10 | ₩97,532 | ₩97,973 | ₩96,571 | ₩97,252 | -0.29% | 541만 |
|---|
| 2026.09.09 | ₩98,106 | ₩98,881 | ₩97,559 | ₩97,853 | -0.26% | 544.6만 |
|---|
| 2026.09.08 | ₩99,842 | ₩100,242 | ₩98,080 | ₩98,186 | -1.66% | 565.7만 |
|---|
| 2026.09.04 | ₩100,215 | ₩101,230 | ₩99,882 | ₩101,190 | +0.97% | 417만 |
|---|
| 2026.09.03 | ₩102,791 | ₩104,113 | ₩99,761 | ₩101,830 | -0.93% | 312.9만 |
|---|
| 2026.09.02 | ₩103,392 | ₩103,913 | ₩101,283 | ₩101,670 | -1.67% | 447.5만 |
|---|
| 2026.09.01 | ₩103,993 | ₩104,019 | ₩101,643 | ₩103,112 | -0.85% | 400.1만 |
|---|
| 2026.08.31 | ₩102,778 | ₩103,058 | ₩100,936 | ₩102,912 | +0.13% | 579.9만 |
|---|
| 2026.08.28 | ₩100,375 | ₩103,726 | ₩100,375 | ₩103,232 | +2.85% | 484.4만 |
|---|
| 2026.08.27 | ₩102,204 | ₩102,658 | ₩100,015 | ₩100,135 | -2.02% | 397.3만 |
|---|
| 2026.08.26 | ₩102,538 | ₩105,114 | ₩102,177 | ₩103,472 | +0.91% | 484.7만 |
|---|
| 2026.08.25 | ₩102,311 | ₩103,379 | ₩101,283 | ₩103,165 | +0.83% | 347.6만 |
|---|
| 2026.08.24 | ₩103,566 | ₩104,380 | ₩102,084 | ₩103,005 | -0.54% | 406.6만 |
|---|
| 2026.08.21 | ₩100,496 | ₩104,900 | ₩100,349 | ₩103,752 | +3.24% | 505만 |
|---|
| 2026.08.20 | ₩101,577 | ₩103,165 | ₩100,028 | ₩100,135 | -1.42% | 391.7만 |
|---|
| 2026.08.19 | ₩99,615 | ₩103,392 | ₩99,601 | ₩102,351 | +2.75% | 522.2만 |
|---|
| 2026.08.18 | ₩98,440 | ₩99,414 | ₩97,279 | ₩98,720 | +0.28% | 402.8만 |
|---|
| 2026.08.17 | ₩97,572 | ₩97,572 | ₩94,769 | ₩97,399 | -0.18% | 655.4만 |
|---|
| 2026.08.14 | ₩100,803 | ₩101,937 | ₩98,253 | ₩98,493 | -2.29% | 445.5만 |
|---|
| 2026.08.13 | ₩98,894 | ₩101,230 | ₩97,452 | ₩101,230 | +2.36% | 735.2만 |
|---|
| 2026.08.12 | ₩99,294 | ₩99,294 | ₩96,091 | ₩98,160 | -1.14% | 718.6만 |
|---|
| 2026.08.11 | ₩99,094 | ₩101,216 | ₩98,907 | ₩100,576 | +1.50% | 413.2만 |
|---|
| 2026.08.10 | ₩96,638 | ₩100,082 | ₩95,370 | ₩99,882 | +3.36% | 961만 |
|---|
| 2026.08.07 | ₩104,006 | ₩105,781 | ₩96,358 | ₩96,985 | -6.75% | 1278.5만 |
|---|
| 2026.08.06 | ₩105,207 | ₩106,248 | ₩98,387 | ₩103,138 | -1.97% | 1785.5만 |
|---|
| 2026.08.05 | ₩101,577 | ₩102,311 | ₩97,412 | ₩99,294 | -2.25% | 1018.1만 |
|---|
| 2026.08.04 | ₩101,510 | ₩102,004 | ₩100,095 | ₩101,497 | -0.01% | 760.1만 |
|---|
| 2026.08.03 | ₩105,861 | ₩107,009 | ₩102,578 | ₩102,912 | -2.79% | 506.1만 |
|---|
| 2026.07.31 | ₩100,923 | ₩103,472 | ₩99,988 | ₩103,165 | +2.22% | 501.8만 |
|---|
| 2026.07.30 | ₩102,778 | ₩103,285 | ₩100,456 | ₩101,483 | -1.26% | 477.5만 |
|---|
| 2026.07.29 | ₩103,178 | ₩105,554 | ₩103,112 | ₩104,019 | +0.82% | 533.2만 |
|---|
| 2026.07.28 | ₩104,500 | ₩106,022 | ₩103,152 | ₩103,459 | -1.00% | 632.2만 |
|---|
| 2026.07.27 | ₩101,483 | ₩103,646 | ₩100,816 | ₩102,671 | +1.17% | 347.2만 |
|---|
| 2026.07.24 | ₩100,269 | ₩101,523 | ₩99,147 | ₩100,576 | +0.31% | 509.9만 |
|---|
| 2026.07.23 | ₩98,627 | ₩100,255 | ₩98,173 | ₩99,535 | +0.92% | 632만 |
|---|
| 2026.07.22 | ₩101,150 | ₩101,470 | ₩98,333 | ₩99,027 | -2.10% | 468.1만 |
|---|
| 2026.07.21 | ₩100,776 | ₩102,057 | ₩99,521 | ₩100,576 | -0.20% | 482.7만 |
|---|
| 2026.07.20 | ₩101,030 | ₩102,111 | ₩99,641 | ₩101,710 | +0.67% | 563.6만 |
|---|
| 2026.07.17 | ₩103,312 | ₩104,180 | ₩101,016 | ₩102,191 | -1.09% | 754.4만 |
|---|
| 2026.07.16 | ₩100,669 | ₩103,352 | ₩100,629 | ₩102,658 | +1.98% | 740.4만 |
|---|
| 2026.07.15 | ₩99,815 | ₩101,977 | ₩99,081 | ₩99,481 | -0.33% | 536만 |
|---|
| 2026.07.14 | ₩99,668 | ₩99,895 | ₩97,946 | ₩98,867 | -0.80% | 532.1만 |
|---|
| 2026.07.13 | ₩101,310 | ₩102,111 | ₩99,468 | ₩100,629 | -0.67% | 609.4만 |
|---|
| 2026.07.10 | ₩101,256 | ₩102,765 | ₩100,442 | ₩100,856 | -0.40% | 515.8만 |
|---|
| 2026.07.09 | ₩99,775 | ₩101,256 | ₩98,787 | ₩100,215 | +0.44% | 561.1만 |
|---|
| 2026.07.08 | ₩100,736 | ₩101,523 | ₩98,507 | ₩100,242 | -0.49% | 483.8만 |
|---|
| 2026.07.07 | ₩102,111 | ₩104,099 | ₩101,203 | ₩101,830 | -0.27% | 468.3만 |
|---|
| 2026.07.06 | ₩100,189 | ₩100,963 | ₩97,519 | ₩100,669 | +0.48% | 718.7만 |
|---|
| 2026.07.02 | ₩97,813 | ₩100,175 | ₩97,305 | ₩99,842 | +2.07% | 435.6만 |
|---|
| 2026.07.01 | ₩96,451 | ₩99,628 | ₩96,251 | ₩96,705 | +0.26% | 626.8만 |
|---|
| 2026.06.30 | ₩97,666 | ₩98,186 | ₩95,397 | ₩95,917 | -1.79% | 832.2만 |
|---|
| 2026.06.29 | ₩102,551 | ₩102,631 | ₩97,519 | ₩97,773 | -4.66% | 652만 |
|---|
| 2026.06.26 | ₩102,631 | ₩103,592 | ₩100,843 | ₩101,563 | -1.04% | 1572.3만 |
|---|
| 2026.06.25 | ₩105,061 | ₩106,662 | ₩103,125 | ₩103,873 | -1.13% | 579만 |
|---|
| 2026.06.24 | ₩103,859 | ₩105,568 | ₩103,259 | ₩104,340 | +0.46% | 476.2만 |
|---|
| 2026.06.23 | ₩102,351 | ₩104,113 | ₩101,870 | ₩102,564 | +0.21% | 585.9만 |
|---|
| 2026.06.22 | ₩102,618 | ₩104,727 | ₩100,963 | ₩101,296 | -1.29% | 677.3만 |
|---|
| 2026.06.18 | ₩103,752 | ₩105,528 | ₩103,192 | ₩105,061 | +1.26% | 1709.2만 |
|---|
| 2026.06.17 | ₩104,780 | ₩106,809 | ₩102,511 | ₩103,125 | -1.58% | 524.7만 |
|---|
| 2026.06.16 | ₩107,450 | ₩107,557 | ₩104,473 | ₩105,888 | -1.45% | 685만 |
|---|
| 2026.06.15 | ₩107,864 | ₩109,519 | ₩105,354 | ₩106,716 | -1.06% | 577만 |
|---|
| 2026.06.12 | ₩109,919 | ₩109,986 | ₩105,675 | ₩106,208 | -3.38% | 655.8만 |
|---|
| 2026.06.11 | ₩107,049 | ₩109,585 | ₩106,529 | ₩108,651 | +1.50% | 726.2만 |
|---|
| 2026.06.10 | ₩109,932 | ₩110,760 | ₩107,850 | ₩108,504 | -1.30% | 706.4만 |
|---|
| 2026.06.09 | ₩106,128 | ₩109,879 | ₩106,048 | ₩109,719 | +3.38% | 699.2만 |
|---|
| 2026.06.08 | ₩106,195 | ₩106,342 | ₩103,712 | ₩105,207 | -0.93% | 543.2만 |
|---|
| 2026.06.05 | ₩106,168 | ₩108,371 | ₩106,008 | ₩106,035 | -0.13% | 529.7만 |
|---|
| 2026.06.04 | ₩105,941 | ₩108,958 | ₩104,967 | ₩106,142 | +0.19% | 735.5만 |
|---|
| 2026.06.03 | ₩101,737 | ₩105,101 | ₩100,949 | ₩103,566 | +1.80% | 810.5만 |
|---|
| 2026.06.02 | ₩102,551 | ₩103,058 | ₩99,935 | ₩101,964 | -0.57% | 765.2만 |
|---|
| 2026.06.01 | ₩102,858 | ₩104,754 | ₩102,231 | ₩103,526 | +0.65% | 504.7만 |
|---|
| 2026.05.29 | ₩104,794 | ₩105,287 | ₩103,365 | ₩103,699 | -1.04% | 929.5만 |
|---|
| 2026.05.28 | ₩105,448 | ₩107,049 | ₩104,447 | ₩104,473 | -0.92% | 768.6만 |
|---|
| 2026.05.27 | ₩106,809 | ₩108,304 | ₩105,087 | ₩106,088 | -0.67% | 787.4만 |
|---|
| 2026.05.26 | ₩107,824 | ₩108,531 | ₩106,716 | ₩107,089 | -0.68% | 569.7만 |
|---|
| 2026.05.22 | ₩107,944 | ₩109,906 | ₩106,956 | ₩108,544 | +0.56% | 632.7만 |
|---|
| 2026.05.21 | ₩105,434 | ₩107,343 | ₩101,724 | ₩106,876 | +1.37% | 856.5만 |
|---|
| 2026.05.20 | ₩104,740 | ₩107,370 | ₩103,112 | ₩106,395 | +1.58% | 740.5만 |
|---|
| 2026.05.19 | ₩106,582 | ₩107,263 | ₩103,566 | ₩105,341 | -1.16% | 729.5만 |
|---|
| 2026.05.18 | ₩99,041 | ₩104,059 | ₩99,041 | ₩103,739 | +4.74% | 884.8만 |
|---|
| 2026.05.15 | ₩100,642 | ₩102,645 | ₩96,611 | ₩99,067 | -1.56% | 895.2만 |
|---|
| 2026.05.14 | ₩99,374 | ₩101,110 | ₩98,747 | ₩100,749 | +1.38% | 871.5만 |
|---|
| 2026.05.13 | ₩102,351 | ₩103,899 | ₩99,161 | ₩99,228 | -3.05% | 1308.6만 |
|---|
| 2026.05.12 | ₩103,646 | ₩105,007 | ₩100,255 | ₩102,698 | -0.91% | 1843만 |
|---|
| 2026.05.11 | ₩109,612 | ₩109,612 | ₩101,950 | ₩102,338 | -6.64% | 1564.1만 |
|---|
| 2026.05.08 | ₩116,553 | ₩116,900 | ₩108,251 | ₩110,560 | -5.14% | 1718.7만 |
|---|
| 2026.05.07 | ₩121,025 | ₩122,319 | ₩113,870 | ₩116,540 | -3.71% | 2992.3만 |
|---|
| 2026.05.06 | ₩151,751 | ₩153,673 | ₩148,080 | ₩148,454 | -2.17% | 527.4만 |
|---|
| 2026.05.05 | ₩150,390 | ₩151,511 | ₩148,521 | ₩150,216 | -0.12% | 335.6만 |
|---|
| 2026.05.04 | ₩151,698 | ₩152,419 | ₩149,629 | ₩150,403 | -0.85% | 321.2만 |
|---|
| 2026.05.01 | ₩155,128 | ₩155,168 | ₩151,845 | ₩152,378 | -1.77% | 320.4만 |
|---|
| 2026.04.30 | ₩152,218 | ₩154,220 | ₩151,885 | ₩153,460 | +0.82% | 429.7만 |
|---|
| 2026.04.29 | ₩154,167 | ₩154,714 | ₩150,790 | ₩151,938 | -1.45% | 339.6만 |
|---|
| 2026.04.28 | ₩156,476 | ₩157,891 | ₩154,941 | ₩155,702 | -0.49% | 297.3만 |
|---|
| 2026.04.27 | ₩155,662 | ₩159,746 | ₩155,635 | ₩157,331 | +1.07% | 316만 |
|---|
| 2026.04.24 | ₩154,848 | ₩156,236 | ₩154,047 | ₩155,996 | +0.74% | 418.5만 |
|---|
| 2026.04.23 | ₩156,423 | ₩156,970 | ₩153,433 | ₩154,915 | -0.96% | 453.3만 |
|---|
| 2026.04.22 | ₩158,772 | ₩160,053 | ₩155,635 | ₩156,863 | -1.20% | 351.5만 |
|---|
| 2026.04.21 | ₩162,843 | ₩164,458 | ₩157,170 | ₩157,744 | -3.13% | 372.8만 |
|---|
| 2026.04.20 | ₩162,243 | ₩164,605 | ₩160,908 | ₩163,804 | +0.96% | 379.9만 |
|---|
| 2026.04.17 | ₩160,280 | ₩164,138 | ₩159,600 | ₩163,350 | +1.92% | 617.1만 |
|---|
| 2026.04.16 | ₩161,362 | ₩162,857 | ₩158,879 | ₩158,892 | -1.53% | 298.9만 |
|---|
| 2026.04.15 | ₩162,496 | ₩163,471 | ₩160,441 | ₩161,188 | -0.80% | 221만 |
|---|
| 2026.04.14 | ₩159,653 | ₩162,229 | ₩158,305 | ₩161,655 | +1.25% | 277.9만 |
|---|
| 2026.04.13 | ₩156,396 | ₩160,320 | ₩155,969 | ₩160,280 | +2.48% | 353.4만 |
|---|
| 2026.04.10 | ₩160,681 | ₩161,175 | ₩156,463 | ₩157,317 | -2.09% | 238.4만 |
|---|
| 2026.04.09 | ₩158,892 | ₩160,507 | ₩156,463 | ₩160,160 | +0.80% | 243.9만 |
|---|
| 2026.04.08 | ₩158,545 | ₩159,893 | ₩157,931 | ₩159,840 | +0.82% | 263.6만 |
|---|
| 2026.04.07 | ₩157,624 | ₩158,145 | ₩155,235 | ₩155,902 | -1.09% | 325.4만 |
|---|
| 2026.04.06 | ₩156,316 | ₩158,038 | ₩155,902 | ₩157,851 | +0.98% | 172.3만 |
|---|
| 2026.04.02 | ₩154,741 | ₩158,372 | ₩153,994 | ₩157,424 | +1.73% | 218.5만 |
|---|
| 2026.04.01 | ₩157,771 | ₩158,692 | ₩155,849 | ₩156,556 | -0.77% | 221.2만 |
|---|
| 2026.03.31 | ₩156,022 | ₩157,824 | ₩154,381 | ₩157,784 | +1.13% | 392.9만 |
|---|
| 2026.03.30 | ₩153,219 | ₩155,622 | ₩151,604 | ₩155,275 | +1.34% | 291.3만 |
|---|
| 2026.03.27 | ₩155,916 | ₩156,556 | ₩151,217 | ₩151,297 | -2.96% | 360.2만 |
|---|
| 2026.03.26 | ₩154,354 | ₩158,278 | ₩153,900 | ₩155,675 | +0.86% | 272.6만 |
|---|
| 2026.03.25 | ₩156,516 | ₩157,691 | ₩153,900 | ₩155,782 | -0.47% | 307.9만 |
|---|
| 2026.03.24 | ₩152,018 | ₩156,316 | ₩151,231 | ₩154,741 | +1.79% | 456.2만 |
|---|
| 2026.03.23 | ₩156,369 | ₩156,610 | ₩152,992 | ₩153,807 | -1.64% | 461.8만 |
|---|
| 2026.03.20 | ₩154,768 | ₩156,423 | ₩152,645 | ₩154,394 | -0.24% | 1142.5만 |
|---|
| 2026.03.19 | ₩155,755 | ₩157,985 | ₩154,701 | ₩154,821 | -0.60% | 499.9만 |
|---|
| 2026.03.18 | ₩160,561 | ₩161,228 | ₩156,009 | ₩156,636 | -2.44% | 512.7만 |
|---|
| 2026.03.17 | ₩158,652 | ₩163,537 | ₩158,385 | ₩162,416 | +2.37% | 450.9만 |
|---|
| 2026.03.16 | ₩154,314 | ₩158,238 | ₩153,900 | ₩157,704 | +2.20% | 366.7만 |
|---|
| 2026.03.13 | ₩155,515 | ₩156,596 | ₩152,792 | ₩154,327 | -0.76% | 378.3만 |
|---|
| 2026.03.12 | ₩158,665 | ₩160,934 | ₩153,807 | ₩154,114 | -2.87% | 395.5만 |
|---|
| 2026.03.11 | ₩160,667 | ₩161,428 | ₩157,971 | ₩159,893 | -0.48% | 312.8만 |
|---|
| 2026.03.10 | ₩162,776 | ₩164,138 | ₩160,708 | ₩160,828 | -1.20% | 299.5만 |
|---|
| 2026.03.09 | ₩159,880 | ₩163,350 | ₩157,945 | ₩163,324 | +2.15% | 368.9만 |
|---|
| 2026.03.06 | ₩161,535 | ₩162,670 | ₩157,878 | ₩162,082 | +0.34% | 430.8만 |
|---|
| 2026.03.05 | ₩166,234 | ₩167,448 | ₩162,897 | ₩163,150 | -1.85% | 414만 |
|---|
| 2026.03.04 | ₩168,062 | ₩169,384 | ₩166,634 | ₩168,129 | +0.04% | 541.4만 |
|---|
| 2026.03.03 | ₩170,184 | ₩170,718 | ₩167,101 | ₩168,089 | -1.23% | 306.8만 |
|---|
| 2026.03.02 | ₩173,588 | ₩173,588 | ₩169,637 | ₩172,133 | -0.84% | 306.4만 |
|---|
| 2026.02.27 | ₩172,093 | ₩176,591 | ₩171,186 | ₩174,990 | +1.68% | 554.6만 |
|---|
| 2026.02.26 | ₩172,320 | ₩175,310 | ₩171,439 | ₩173,201 | +0.51% | 363.8만 |
|---|
| 2026.02.25 | ₩171,786 | ₩173,228 | ₩169,544 | ₩172,120 | +0.19% | 302.4만 |
|---|
| 2026.02.24 | ₩167,902 | ₩173,094 | ₩166,848 | ₩171,733 | +2.28% | 361.4만 |
|---|
| 2026.02.23 | ₩169,183 | ₩170,705 | ₩166,073 | ₩167,902 | -0.76% | 372.8만 |
|---|
| 2026.02.20 | ₩168,623 | ₩171,920 | ₩167,648 | ₩171,893 | +1.94% | 579.9만 |
|---|
| 2026.02.19 | ₩171,840 | ₩173,495 | ₩167,475 | ₩169,891 | -1.13% | 473.8만 |
|---|
| 2026.02.18 | ₩168,049 | ₩172,454 | ₩166,180 | ₩172,360 | +2.57% | 449.5만 |
|---|
| 2026.02.17 | ₩170,265 | ₩170,852 | ₩167,448 | ₩167,595 | -1.57% | 376.7만 |
|---|
| 2026.02.13 | ₩169,077 | ₩174,389 | ₩167,715 | ₩169,050 | -0.02% | 450만 |
|---|
| 2026.02.12 | ₩176,845 | ₩176,845 | ₩158,759 | ₩167,702 | -5.17% | 1094.5만 |
|---|
| 2026.02.11 | ₩169,477 | ₩173,201 | ₩169,477 | ₩171,746 | +1.34% | 693.4만 |
|---|
| 2026.02.10 | ₩170,425 | ₩172,987 | ₩170,425 | ₩171,025 | +0.35% | 362만 |
|---|
| 2026.02.09 | ₩169,637 | ₩171,145 | ₩168,636 | ₩169,917 | +0.17% | 317.6만 |
|---|
| 2026.02.06 | ₩170,838 | ₩173,455 | ₩168,903 | ₩170,078 | -0.45% | 412.8만 |
|---|
| 2026.02.05 | ₩169,824 | ₩170,291 | ₩168,382 | ₩169,157 | -0.39% | 465.3만 |
|---|
| 2026.02.04 | ₩164,458 | ₩170,398 | ₩164,458 | ₩169,117 | +2.83% | 510.6만 |
|---|
| 2026.02.03 | ₩164,645 | ₩168,703 | ₩163,123 | ₩163,390 | -0.76% | 381.6만 |
|---|
| 2026.02.02 | ₩165,539 | ₩167,008 | ₩164,231 | ₩166,767 | +0.74% | 410.9만 |
|---|
| 2026.01.30 | ₩161,722 | ₩166,674 | ₩160,254 | ₩166,607 | +3.02% | 524.7만 |
|---|
| 2026.01.29 | ₩164,298 | ₩164,632 | ₩161,949 | ₩162,469 | -1.11% | 472.9만 |
|---|
| 2026.01.28 | ₩165,553 | ₩166,968 | ₩161,842 | ₩162,750 | -1.69% | 613만 |
|---|
| 2026.01.27 | ₩164,899 | ₩168,569 | ₩164,245 | ₩166,794 | +1.15% | 358.8만 |
|---|
| 2026.01.26 | ₩165,393 | ₩166,821 | ₩164,138 | ₩165,406 | +0.01% | 426.2만 |
|---|
| 2026.01.23 | ₩165,846 | ₩166,594 | ₩164,859 | ₩165,579 | -0.16% | 334만 |
|---|
| 2026.01.22 | ₩165,873 | ₩168,810 | ₩165,152 | ₩166,047 | +0.10% | 471.5만 |
|---|
| 2026.01.21 | ₩165,459 | ₩169,677 | ₩165,086 | ₩166,954 | +0.90% | 520.2만 |
|---|
| 2026.01.20 | ₩163,551 | ₩167,809 | ₩162,376 | ₩164,498 | +0.58% | 544.3만 |
|---|
| 2026.01.16 | ₩167,301 | ₩168,049 | ₩164,805 | ₩166,380 | -0.55% | 704.9만 |
|---|
| 2026.01.15 | ₩168,182 | ₩168,663 | ₩165,126 | ₩167,221 | -0.57% | 404.9만 |
|---|
| 2026.01.14 | ₩166,767 | ₩168,850 | ₩166,327 | ₩167,969 | +0.72% | 335.7만 |
|---|
| 2026.01.13 | ₩168,129 | ₩168,142 | ₩164,605 | ₩166,340 | -1.06% | 430.1만 |
|---|
| 2026.01.12 | ₩169,490 | ₩169,877 | ₩165,780 | ₩167,275 | -1.31% | 631만 |
|---|
| 2026.01.09 | ₩170,425 | ₩171,319 | ₩168,289 | ₩169,744 | -0.40% | 306.1만 |
|---|
| 2026.01.08 | ₩166,634 | ₩171,306 | ₩166,247 | ₩169,317 | +1.61% | 411.8만 |
|---|
| 2026.01.07 | ₩172,841 | ₩173,828 | ₩167,702 | ₩167,742 | -2.95% | 529.2만 |
|---|
| 2026.01.06 | ₩173,521 | ₩175,030 | ₩171,786 | ₩172,654 | -0.50% | 442만 |
|---|
| 2026.01.05 | ₩167,702 | ₩173,361 | ₩167,435 | ₩172,680 | +2.97% | 512.6만 |
|---|
| 2026.01.02 | ₩168,716 | ₩169,490 | ₩165,459 | ₩168,075 | -0.38% | 325.9만 |
|---|
| 2025.12.31 | ₩168,236 | ₩169,303 | ₩167,875 | ₩167,942 | -0.17% | 294.3만 |
|---|
| 2025.12.30 | ₩167,582 | ₩170,318 | ₩167,448 | ₩168,730 | +0.68% | 323만 |
|---|
| 2025.12.29 | ₩168,396 | ₩169,317 | ₩167,595 | ₩168,156 | -0.14% | 446.6만 |
|---|
| 2025.12.26 | ₩167,061 | ₩168,609 | ₩166,581 | ₩168,489 | +0.85% | 322.7만 |
|---|
| 2025.12.24 | ₩164,311 | ₩167,769 | ₩164,258 | ₩167,502 | +1.94% | 236.9만 |
|---|
| 2025.12.23 | ₩164,178 | ₩165,486 | ₩163,457 | ₩164,899 | +0.44% | 495.2만 |
|---|
| 2025.12.22 | ₩162,830 | ₩165,433 | ₩161,669 | ₩165,219 | +1.47% | 546.9만 |
|---|
| 2025.12.19 | ₩163,711 | ₩166,180 | ₩163,083 | ₩163,164 | -0.33% | 1129.8만 |
|---|
| 2025.12.18 | ₩163,123 | ₩167,555 | ₩162,843 | ₩163,858 | +0.45% | 793만 |
|---|
| 2025.12.17 | ₩164,578 | ₩166,100 | ₩163,177 | ₩163,177 | -0.85% | 702.1만 |
|---|
| 2025.12.16 | ₩162,616 | ₩166,234 | ₩161,135 | ₩164,485 | +1.15% | 1957.5만 |
|---|
| 2025.12.15 | ₩158,559 | ₩163,577 | ₩158,438 | ₩161,482 | +1.84% | 716만 |
|---|
| 2025.12.12 | ₩159,092 | ₩161,615 | ₩157,784 | ₩158,385 | -0.44% | 507.1만 |
|---|
| 2025.12.11 | ₩158,799 | ₩159,947 | ₩156,356 | ₩157,050 | -1.10% | 615만 |
|---|
| 2025.12.10 | ₩154,781 | ₩158,091 | ₩154,301 | ₩157,597 | +1.82% | 591.6만 |
|---|
| 2025.12.09 | ₩157,397 | ₩158,171 | ₩154,287 | ₩154,501 | -1.84% | 436.4만 |
|---|
| 2025.12.08 | ₩158,171 | ₩160,374 | ₩156,863 | ₩157,718 | -0.29% | 527.3만 |
|---|
| 2025.12.05 | ₩161,228 | ₩161,949 | ₩158,131 | ₩158,372 | -1.77% | 428만 |
|---|
| 2025.12.04 | ₩163,457 | ₩164,592 | ₩159,800 | ₩160,721 | -1.67% | 493.9만 |
|---|
| 2025.12.03 | ₩167,221 | ₩167,915 | ₩161,842 | ₩163,604 | -2.16% | 502만 |
|---|
| 2025.12.02 | ₩168,182 | ₩168,182 | ₩163,537 | ₩166,100 | -1.24% | 689.7만 |
|---|
| 2025.12.01 | ₩171,105 | ₩172,961 | ₩169,744 | ₩169,851 | -0.73% | 420.7만 |
|---|
| 2025.11.28 | ₩171,279 | ₩172,600 | ₩170,518 | ₩171,092 | -0.11% | 214.3만 |
|---|
| 2025.11.26 | ₩170,251 | ₩172,267 | ₩169,424 | ₩170,438 | +0.11% | 319.9만 |
|---|
| 2025.11.25 | ₩165,219 | ₩172,240 | ₩164,779 | ₩170,705 | +3.32% | 602.2만 |
|---|
| 2025.11.24 | ₩162,349 | ₩164,098 | ₩160,534 | ₩164,004 | +1.02% | 782.7만 |
|---|
| 2025.11.21 | ₩155,342 | ₩163,324 | ₩154,834 | ₩162,923 | +4.88% | 637.5만 |
|---|
| 2025.11.20 | ₩156,703 | ₩158,078 | ₩154,447 | ₩154,688 | -1.29% | 396.1만 |
|---|
| 2025.11.19 | ₩158,425 | ₩158,785 | ₩153,833 | ₩156,276 | -1.36% | 541.6만 |
|---|
| 2025.11.18 | ₩158,078 | ₩159,012 | ₩156,289 | ₩157,691 | -0.24% | 674.1만 |
|---|
| 2025.11.17 | ₩161,121 | ₩161,629 | ₩157,971 | ₩158,572 | -1.58% | 471.5만 |
|---|
| 2025.11.14 | ₩161,588 | ₩162,710 | ₩160,614 | ₩161,268 | -0.20% | 296.5만 |
|---|
| 2025.11.13 | ₩161,615 | ₩163,537 | ₩161,095 | ₩161,722 | +0.07% | 382.6만 |
|---|
| 2025.11.12 | ₩160,414 | ₩164,125 | ₩159,853 | ₩161,842 | +0.89% | 500.3만 |
|---|
| 2025.11.11 | ₩159,733 | ₩161,962 | ₩159,613 | ₩160,334 | +0.38% | 557.5만 |
|---|
| 2025.11.10 | ₩160,748 | ₩161,922 | ₩158,198 | ₩159,893 | -0.53% | 482.8만 |
|---|
| 2025.11.07 | ₩159,586 | ₩160,534 | ₩156,516 | ₩160,494 | +0.57% | 580.9만 |
|---|
| 2025.11.06 | ₩160,974 | ₩162,176 | ₩158,919 | ₩159,586 | -0.86% | 726.1만 |
|---|
| 2025.11.05 | ₩165,780 | ₩166,127 | ₩158,932 | ₩160,828 | -2.99% | 835.5만 |
|---|
| 2025.11.04 | ₩166,621 | ₩170,999 | ₩162,843 | ₩166,127 | -0.30% | 1192.2만 |
|---|
| 2025.11.03 | ₩191,367 | ₩193,316 | ₩189,726 | ₩192,676 | +0.68% | 399.5만 |
|---|
| 2025.10.31 | ₩190,300 | ₩193,116 | ₩189,953 | ₩192,328 | +1.07% | 333.8만 |
|---|
| 2025.10.30 | ₩190,126 | ₩193,596 | ₩190,126 | ₩192,342 | +1.17% | 247.6만 |
|---|
| 2025.10.29 | ₩193,877 | ₩195,025 | ₩191,835 | ₩192,128 | -0.90% | 318.6만 |
|---|
| 2025.10.28 | ₩195,972 | ₩196,827 | ₩193,970 | ₩194,090 | -0.96% | 293.4만 |
|---|
| 2025.10.27 | ₩195,585 | ₩197,454 | ₩194,090 | ₩196,920 | +0.68% | 231.7만 |
|---|
| 2025.10.24 | ₩196,373 | ₩196,867 | ₩194,758 | ₩194,798 | -0.80% | 137.5만 |
|---|
| 2025.10.23 | ₩194,878 | ₩196,893 | ₩193,783 | ₩195,398 | +0.27% | 156.6만 |
|---|
| 2025.10.22 | ₩195,412 | ₩197,948 | ₩194,517 | ₩196,359 | +0.48% | 287.5만 |
|---|
| 2025.10.21 | ₩193,316 | ₩196,573 | ₩192,942 | ₩194,998 | +0.87% | 207.3만 |
|---|
| 2025.10.20 | ₩192,035 | ₩194,464 | ₩191,554 | ₩193,623 | +0.83% | 247.9만 |
|---|
| 2025.10.17 | ₩191,047 | ₩192,969 | ₩190,273 | ₩192,288 | +0.65% | 374.9만 |
|---|
| 2025.10.16 | ₩189,365 | ₩192,515 | ₩188,431 | ₩191,221 | +0.98% | 338.6만 |
|---|
| 2025.10.15 | ₩188,725 | ₩192,195 | ₩188,644 | ₩189,699 | +0.52% | 319.9만 |
|---|
| 2025.10.14 | ₩188,938 | ₩191,634 | ₩188,351 | ₩191,488 | +1.35% | 280.6만 |
|---|
| 2025.10.13 | ₩188,551 | ₩191,354 | ₩187,737 | ₩189,886 | +0.71% | 226.1만 |
|---|
| 2025.10.10 | ₩191,394 | ₩191,528 | ₩187,977 | ₩188,351 | -1.59% | 295.8만 |
|---|