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 | ₩97,558 | ₩99,976 | ₩97,505 | ₩99,922 | +2.42% | 291.2만 |
| 2026.10.08 | ₩95,314 | ₩98,506 | ₩95,034 | ₩97,611 | +2.41% | 617.6만 |
| 2026.10.07 | ₩95,808 | ₩96,289 | ₩94,994 | ₩95,568 | -0.25% | 412.8만 |
| 2026.10.06 | ₩96,009 | ₩96,570 | ₩94,286 | ₩95,274 | -0.77% | 343.5만 |
| 2026.10.05 | ₩92,710 | ₩95,461 | ₩92,162 | ₩95,381 | +2.88% | 364.4만 |
| 2026.10.02 | ₩92,322 | ₩93,631 | ₩91,855 | ₩93,084 | +0.82% | 525.9만 |
| 2026.10.01 | ₩93,498 | ₩94,700 | ₩92,055 | ₩92,295 | -1.29% | 534.7만 |
| 2026.09.30 | ₩94,232 | ₩94,526 | ₩92,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,271 |
| -1.02% |
| 444.4만 |
| 2026.09.29 | ₩95,368 | ₩95,768 | ₩93,498 | ₩93,898 | -1.54% | 352.1만 |
|---|
| 2026.09.28 | ₩94,165 | ₩95,742 | ₩93,604 | ₩95,408 | +1.32% | 390.7만 |
|---|
| 2026.09.25 | ₩93,498 | ₩94,940 | ₩92,856 | ₩94,900 | +1.50% | 416.6만 |
|---|
| 2026.09.24 | ₩95,969 | ₩96,677 | ₩93,404 | ₩93,858 | -2.20% | 336.9만 |
|---|
| 2026.09.23 | ₩97,171 | ₩98,239 | ₩95,568 | ₩95,648 | -1.57% | 382.9만 |
|---|
| 2026.09.22 | ₩96,142 | ₩98,119 | ₩95,154 | ₩97,318 | +1.22% | 384만 |
|---|
| 2026.09.21 | ₩96,249 | ₩96,810 | ₩93,845 | ₩95,274 | -1.01% | 394.2만 |
|---|
| 2026.09.18 | ₩96,930 | ₩97,571 | ₩95,368 | ₩95,368 | -1.61% | 987.5만 |
|---|
| 2026.09.17 | ₩97,972 | ₩98,106 | ₩96,169 | ₩97,531 | -0.45% | 404.1만 |
|---|
| 2026.09.16 | ₩98,132 | ₩98,707 | ₩97,398 | ₩97,505 | -0.64% | 459.1만 |
|---|
| 2026.09.15 | ₩97,384 | ₩98,546 | ₩97,131 | ₩98,079 | +0.71% | 408만 |
|---|
| 2026.09.14 | ₩99,107 | ₩99,936 | ₩98,159 | ₩98,400 | -0.71% | 376.8만 |
|---|
| 2026.09.11 | ₩97,825 | ₩98,172 | ₩95,501 | ₩97,465 | -0.37% | 523.9만 |
|---|
| 2026.09.10 | ₩97,598 | ₩98,039 | ₩96,636 | ₩97,318 | -0.29% | 541만 |
|---|
| 2026.09.09 | ₩98,172 | ₩98,947 | ₩97,625 | ₩97,919 | -0.26% | 544.6만 |
|---|
| 2026.09.08 | ₩99,909 | ₩100,310 | ₩98,146 | ₩98,253 | -1.66% | 565.7만 |
|---|
| 2026.09.04 | ₩100,283 | ₩101,298 | ₩99,949 | ₩101,258 | +0.97% | 417만 |
|---|
| 2026.09.03 | ₩102,861 | ₩104,183 | ₩99,829 | ₩101,899 | -0.93% | 312.9만 |
|---|
| 2026.09.02 | ₩103,462 | ₩103,983 | ₩101,351 | ₩101,739 | -1.67% | 447.5만 |
|---|
| 2026.09.01 | ₩104,063 | ₩104,090 | ₩101,712 | ₩103,181 | -0.85% | 400.1만 |
|---|
| 2026.08.31 | ₩102,847 | ₩103,128 | ₩101,004 | ₩102,981 | +0.13% | 579.9만 |
|---|
| 2026.08.28 | ₩100,443 | ₩103,796 | ₩100,443 | ₩103,301 | +2.85% | 484.4만 |
|---|
| 2026.08.27 | ₩102,273 | ₩102,727 | ₩100,083 | ₩100,203 | -2.02% | 397.3만 |
|---|
| 2026.08.26 | ₩102,607 | ₩105,185 | ₩102,246 | ₩103,542 | +0.91% | 484.7만 |
|---|
| 2026.08.25 | ₩102,380 | ₩103,448 | ₩101,351 | ₩103,235 | +0.83% | 347.6만 |
|---|
| 2026.08.24 | ₩103,635 | ₩104,450 | ₩102,153 | ₩103,074 | -0.54% | 406.6만 |
|---|
| 2026.08.21 | ₩100,563 | ₩104,971 | ₩100,416 | ₩103,822 | +3.24% | 505만 |
|---|
| 2026.08.20 | ₩101,645 | ₩103,235 | ₩100,096 | ₩100,203 | -1.42% | 391.7만 |
|---|
| 2026.08.19 | ₩99,682 | ₩103,462 | ₩99,668 | ₩102,420 | +2.75% | 522.2만 |
|---|
| 2026.08.18 | ₩98,506 | ₩99,481 | ₩97,344 | ₩98,787 | +0.28% | 402.8만 |
|---|
| 2026.08.17 | ₩97,638 | ₩97,638 | ₩94,833 | ₩97,465 | -0.18% | 655.4만 |
|---|
| 2026.08.14 | ₩100,871 | ₩102,006 | ₩98,319 | ₩98,560 | -2.29% | 445.5만 |
|---|
| 2026.08.13 | ₩98,961 | ₩101,298 | ₩97,518 | ₩101,298 | +2.36% | 735.2만 |
|---|
| 2026.08.12 | ₩99,361 | ₩99,361 | ₩96,156 | ₩98,226 | -1.14% | 718.6만 |
|---|
| 2026.08.11 | ₩99,161 | ₩101,285 | ₩98,974 | ₩100,643 | +1.50% | 413.2만 |
|---|
| 2026.08.10 | ₩96,703 | ₩100,149 | ₩95,434 | ₩99,949 | +3.36% | 961만 |
|---|
| 2026.08.07 | ₩104,076 | ₩105,853 | ₩96,423 | ₩97,051 | -6.75% | 1278.5만 |
|---|
| 2026.08.06 | ₩105,278 | ₩106,320 | ₩98,453 | ₩103,208 | -1.97% | 1785.5만 |
|---|
| 2026.08.05 | ₩101,645 | ₩102,380 | ₩97,478 | ₩99,361 | -2.25% | 1018.1만 |
|---|
| 2026.08.04 | ₩101,578 | ₩102,073 | ₩100,163 | ₩101,565 | -0.01% | 760.1만 |
|---|
| 2026.08.03 | ₩105,933 | ₩107,081 | ₩102,647 | ₩102,981 | -2.79% | 506.1만 |
|---|
| 2026.07.31 | ₩100,991 | ₩103,542 | ₩100,056 | ₩103,235 | +2.22% | 501.8만 |
|---|
| 2026.07.30 | ₩102,847 | ₩103,355 | ₩100,523 | ₩101,552 | -1.26% | 477.5만 |
|---|
| 2026.07.29 | ₩103,248 | ₩105,626 | ₩103,181 | ₩104,090 | +0.82% | 533.2만 |
|---|
| 2026.07.28 | ₩104,570 | ₩106,093 | ₩103,221 | ₩103,529 | -1.00% | 632.2만 |
|---|
| 2026.07.27 | ₩101,552 | ₩103,716 | ₩100,884 | ₩102,741 | +1.17% | 347.2만 |
|---|
| 2026.07.24 | ₩100,336 | ₩101,592 | ₩99,214 | ₩100,643 | +0.31% | 509.9만 |
|---|
| 2026.07.23 | ₩98,693 | ₩100,323 | ₩98,239 | ₩99,602 | +0.92% | 632만 |
|---|
| 2026.07.22 | ₩101,218 | ₩101,538 | ₩98,400 | ₩99,094 | -2.10% | 468.1만 |
|---|
| 2026.07.21 | ₩100,844 | ₩102,126 | ₩99,588 | ₩100,643 | -0.20% | 482.7만 |
|---|
| 2026.07.20 | ₩101,098 | ₩102,180 | ₩99,709 | ₩101,779 | +0.67% | 563.6만 |
|---|
| 2026.07.17 | ₩103,382 | ₩104,250 | ₩101,084 | ₩102,260 | -1.09% | 754.4만 |
|---|
| 2026.07.16 | ₩100,737 | ₩103,422 | ₩100,697 | ₩102,727 | +1.98% | 740.4만 |
|---|
| 2026.07.15 | ₩99,882 | ₩102,046 | ₩99,148 | ₩99,548 | -0.33% | 536만 |
|---|
| 2026.07.14 | ₩99,735 | ₩99,962 | ₩98,012 | ₩98,934 | -0.80% | 532.1만 |
|---|
| 2026.07.13 | ₩101,378 | ₩102,180 | ₩99,535 | ₩100,697 | -0.67% | 609.4만 |
|---|
| 2026.07.10 | ₩101,325 | ₩102,834 | ₩100,510 | ₩100,924 | -0.40% | 515.8만 |
|---|
| 2026.07.09 | ₩99,842 | ₩101,325 | ₩98,854 | ₩100,283 | +0.44% | 561.1만 |
|---|
| 2026.07.08 | ₩100,804 | ₩101,592 | ₩98,573 | ₩100,310 | -0.49% | 483.8만 |
|---|
| 2026.07.07 | ₩102,180 | ₩104,170 | ₩101,271 | ₩101,899 | -0.27% | 468.3만 |
|---|
| 2026.07.06 | ₩100,256 | ₩101,031 | ₩97,585 | ₩100,737 | +0.48% | 718.7만 |
|---|
| 2026.07.02 | ₩97,879 | ₩100,243 | ₩97,371 | ₩99,909 | +2.07% | 435.6만 |
|---|
| 2026.07.01 | ₩96,516 | ₩99,695 | ₩96,316 | ₩96,770 | +0.26% | 626.8만 |
|---|
| 2026.06.30 | ₩97,732 | ₩98,253 | ₩95,461 | ₩95,982 | -1.79% | 832.2만 |
|---|
| 2026.06.29 | ₩102,620 | ₩102,700 | ₩97,585 | ₩97,839 | -4.66% | 652만 |
|---|
| 2026.06.26 | ₩102,700 | ₩103,662 | ₩100,911 | ₩101,632 | -1.04% | 1572.3만 |
|---|
| 2026.06.25 | ₩105,131 | ₩106,734 | ₩103,195 | ₩103,943 | -1.13% | 579만 |
|---|
| 2026.06.24 | ₩103,929 | ₩105,639 | ₩103,328 | ₩104,410 | +0.46% | 476.2만 |
|---|
| 2026.06.23 | ₩102,420 | ₩104,183 | ₩101,939 | ₩102,634 | +0.21% | 585.9만 |
|---|
| 2026.06.22 | ₩102,687 | ₩104,797 | ₩101,031 | ₩101,365 | -1.29% | 677.3만 |
|---|
| 2026.06.18 | ₩103,822 | ₩105,599 | ₩103,261 | ₩105,131 | +1.26% | 1709.2만 |
|---|
| 2026.06.17 | ₩104,851 | ₩106,881 | ₩102,580 | ₩103,195 | -1.58% | 524.7만 |
|---|
| 2026.06.16 | ₩107,522 | ₩107,629 | ₩104,544 | ₩105,959 | -1.45% | 685만 |
|---|
| 2026.06.15 | ₩107,936 | ₩109,593 | ₩105,425 | ₩106,788 | -1.06% | 577만 |
|---|
| 2026.06.12 | ₩109,993 | ₩110,060 | ₩105,746 | ₩106,280 | -3.38% | 655.8만 |
|---|
| 2026.06.11 | ₩107,122 | ₩109,659 | ₩106,601 | ₩108,724 | +1.50% | 726.2만 |
|---|
| 2026.06.10 | ₩110,007 | ₩110,835 | ₩107,923 | ₩108,577 | -1.30% | 706.4만 |
|---|
| 2026.06.09 | ₩106,200 | ₩109,953 | ₩106,120 | ₩109,793 | +3.38% | 699.2만 |
|---|
| 2026.06.08 | ₩106,267 | ₩106,414 | ₩103,782 | ₩105,278 | -0.93% | 543.2만 |
|---|
| 2026.06.05 | ₩106,240 | ₩108,444 | ₩106,080 | ₩106,106 | -0.13% | 529.7만 |
|---|
| 2026.06.04 | ₩106,013 | ₩109,032 | ₩105,038 | ₩106,213 | +0.19% | 735.5만 |
|---|
| 2026.06.03 | ₩101,806 | ₩105,171 | ₩101,017 | ₩103,635 | +1.80% | 810.5만 |
|---|
| 2026.06.02 | ₩102,620 | ₩103,128 | ₩100,002 | ₩102,033 | -0.57% | 765.2만 |
|---|
| 2026.06.01 | ₩102,927 | ₩104,824 | ₩102,300 | ₩103,595 | +0.65% | 504.7만 |
|---|
| 2026.05.29 | ₩104,864 | ₩105,358 | ₩103,435 | ₩103,769 | -1.04% | 929.5만 |
|---|
| 2026.05.28 | ₩105,519 | ₩107,122 | ₩104,517 | ₩104,544 | -0.92% | 768.6만 |
|---|
| 2026.05.27 | ₩106,881 | ₩108,377 | ₩105,158 | ₩106,160 | -0.67% | 787.4만 |
|---|
| 2026.05.26 | ₩107,896 | ₩108,604 | ₩106,788 | ₩107,162 | -0.68% | 569.7만 |
|---|
| 2026.05.22 | ₩108,016 | ₩109,980 | ₩107,028 | ₩108,617 | +0.56% | 632.7만 |
|---|
| 2026.05.21 | ₩105,505 | ₩107,415 | ₩101,792 | ₩106,948 | +1.37% | 856.5만 |
|---|
| 2026.05.20 | ₩104,811 | ₩107,442 | ₩103,181 | ₩106,467 | +1.58% | 740.5만 |
|---|
| 2026.05.19 | ₩106,654 | ₩107,335 | ₩103,635 | ₩105,412 | -1.16% | 729.5만 |
|---|
| 2026.05.18 | ₩99,107 | ₩104,130 | ₩99,107 | ₩103,809 | +4.74% | 884.8만 |
|---|
| 2026.05.15 | ₩100,710 | ₩102,714 | ₩96,677 | ₩99,134 | -1.56% | 895.2만 |
|---|
| 2026.05.14 | ₩99,441 | ₩101,178 | ₩98,814 | ₩100,817 | +1.38% | 871.5만 |
|---|
| 2026.05.13 | ₩102,420 | ₩103,969 | ₩99,228 | ₩99,294 | -3.05% | 1308.6만 |
|---|
| 2026.05.12 | ₩103,716 | ₩105,078 | ₩100,323 | ₩102,767 | -0.91% | 1843만 |
|---|
| 2026.05.11 | ₩109,686 | ₩109,686 | ₩102,019 | ₩102,407 | -6.64% | 1564.1만 |
|---|
| 2026.05.08 | ₩116,632 | ₩116,979 | ₩108,324 | ₩110,634 | -5.14% | 1718.7만 |
|---|
| 2026.05.07 | ₩121,106 | ₩122,402 | ₩113,947 | ₩116,618 | -3.71% | 2992.3만 |
|---|
| 2026.05.06 | ₩151,853 | ₩153,777 | ₩148,180 | ₩148,554 | -2.17% | 527.4만 |
|---|
| 2026.05.05 | ₩150,491 | ₩151,613 | ₩148,621 | ₩150,317 | -0.12% | 335.6만 |
|---|
| 2026.05.04 | ₩151,800 | ₩152,521 | ₩149,730 | ₩150,504 | -0.85% | 321.2만 |
|---|
| 2026.05.01 | ₩155,233 | ₩155,273 | ₩151,947 | ₩152,481 | -1.77% | 320.4만 |
|---|
| 2026.04.30 | ₩152,321 | ₩154,324 | ₩151,987 | ₩153,563 | +0.82% | 429.7만 |
|---|
| 2026.04.29 | ₩154,271 | ₩154,819 | ₩150,892 | ₩152,040 | -1.45% | 339.6만 |
|---|
| 2026.04.28 | ₩156,582 | ₩157,998 | ₩155,046 | ₩155,807 | -0.49% | 297.3만 |
|---|
| 2026.04.27 | ₩155,767 | ₩159,854 | ₩155,740 | ₩157,437 | +1.07% | 316만 |
|---|
| 2026.04.24 | ₩154,952 | ₩156,341 | ₩154,151 | ₩156,101 | +0.74% | 418.5만 |
|---|
| 2026.04.23 | ₩156,528 | ₩157,076 | ₩153,536 | ₩155,019 | -0.96% | 453.3만 |
|---|
| 2026.04.22 | ₩158,879 | ₩160,161 | ₩155,740 | ₩156,969 | -1.20% | 351.5만 |
|---|
| 2026.04.21 | ₩162,953 | ₩164,569 | ₩157,276 | ₩157,851 | -3.13% | 372.8만 |
|---|
| 2026.04.20 | ₩162,352 | ₩164,716 | ₩161,016 | ₩163,915 | +0.96% | 379.9만 |
|---|
| 2026.04.17 | ₩160,388 | ₩164,249 | ₩159,707 | ₩163,461 | +1.92% | 617.1만 |
|---|
| 2026.04.16 | ₩161,470 | ₩162,966 | ₩158,986 | ₩158,999 | -1.53% | 298.9만 |
|---|
| 2026.04.15 | ₩162,606 | ₩163,581 | ₩160,549 | ₩161,297 | -0.80% | 221만 |
|---|
| 2026.04.14 | ₩159,761 | ₩162,339 | ₩158,412 | ₩161,764 | +1.25% | 277.9만 |
|---|
| 2026.04.13 | ₩156,502 | ₩160,429 | ₩156,074 | ₩160,388 | +2.48% | 353.4만 |
|---|
| 2026.04.10 | ₩160,789 | ₩161,283 | ₩156,568 | ₩157,423 | -2.09% | 238.4만 |
|---|
| 2026.04.09 | ₩158,999 | ₩160,616 | ₩156,568 | ₩160,268 | +0.80% | 243.9만 |
|---|
| 2026.04.08 | ₩158,652 | ₩160,001 | ₩158,038 | ₩159,948 | +0.82% | 263.6만 |
|---|
| 2026.04.07 | ₩157,730 | ₩158,251 | ₩155,340 | ₩156,007 | -1.09% | 325.4만 |
|---|
| 2026.04.06 | ₩156,421 | ₩158,145 | ₩156,007 | ₩157,958 | +0.98% | 172.3만 |
|---|
| 2026.04.02 | ₩154,845 | ₩158,478 | ₩154,097 | ₩157,530 | +1.73% | 218.5만 |
|---|
| 2026.04.01 | ₩157,877 | ₩158,799 | ₩155,954 | ₩156,662 | -0.77% | 221.2만 |
|---|
| 2026.03.31 | ₩156,128 | ₩157,931 | ₩154,485 | ₩157,891 | +1.13% | 392.9만 |
|---|
| 2026.03.30 | ₩153,323 | ₩155,727 | ₩151,707 | ₩155,380 | +1.34% | 291.3만 |
|---|
| 2026.03.27 | ₩156,021 | ₩156,662 | ₩151,319 | ₩151,399 | -2.96% | 360.2만 |
|---|
| 2026.03.26 | ₩154,458 | ₩158,385 | ₩154,004 | ₩155,780 | +0.86% | 272.6만 |
|---|
| 2026.03.25 | ₩156,622 | ₩157,797 | ₩154,004 | ₩155,887 | -0.47% | 307.9만 |
|---|
| 2026.03.24 | ₩152,121 | ₩156,421 | ₩151,333 | ₩154,845 | +1.79% | 456.2만 |
|---|
| 2026.03.23 | ₩156,475 | ₩156,715 | ₩153,096 | ₩153,910 | -1.64% | 461.8만 |
|---|
| 2026.03.20 | ₩154,872 | ₩156,528 | ₩152,748 | ₩154,498 | -0.24% | 1142.5만 |
|---|
| 2026.03.19 | ₩155,861 | ₩158,091 | ₩154,805 | ₩154,926 | -0.60% | 499.9만 |
|---|
| 2026.03.18 | ₩160,669 | ₩161,337 | ₩156,114 | ₩156,742 | -2.44% | 512.7만 |
|---|
| 2026.03.17 | ₩158,759 | ₩163,648 | ₩158,492 | ₩162,526 | +2.37% | 450.9만 |
|---|
| 2026.03.16 | ₩154,418 | ₩158,345 | ₩154,004 | ₩157,811 | +2.20% | 366.7만 |
|---|
| 2026.03.13 | ₩155,620 | ₩156,702 | ₩152,895 | ₩154,431 | -0.76% | 378.3만 |
|---|
| 2026.03.12 | ₩158,772 | ₩161,043 | ₩153,910 | ₩154,218 | -2.87% | 395.5만 |
|---|
| 2026.03.11 | ₩160,776 | ₩161,537 | ₩158,078 | ₩160,001 | -0.48% | 312.8만 |
|---|
| 2026.03.10 | ₩162,886 | ₩164,249 | ₩160,816 | ₩160,936 | -1.20% | 299.5만 |
|---|
| 2026.03.09 | ₩159,988 | ₩163,461 | ₩158,051 | ₩163,434 | +2.15% | 368.9만 |
|---|
| 2026.03.06 | ₩161,644 | ₩162,779 | ₩157,984 | ₩162,192 | +0.34% | 430.8만 |
|---|
| 2026.03.05 | ₩166,346 | ₩167,561 | ₩163,006 | ₩163,260 | -1.85% | 414만 |
|---|
| 2026.03.04 | ₩168,175 | ₩169,498 | ₩166,746 | ₩168,242 | +0.04% | 541.4만 |
|---|
| 2026.03.03 | ₩170,299 | ₩170,833 | ₩167,214 | ₩168,202 | -1.23% | 306.8만 |
|---|
| 2026.03.02 | ₩173,705 | ₩173,705 | ₩169,752 | ₩172,249 | -0.84% | 306.4만 |
|---|
| 2026.02.27 | ₩172,209 | ₩176,710 | ₩171,301 | ₩175,108 | +1.68% | 554.6만 |
|---|
| 2026.02.26 | ₩172,436 | ₩175,428 | ₩171,555 | ₩173,318 | +0.51% | 363.8만 |
|---|
| 2026.02.25 | ₩171,902 | ₩173,345 | ₩169,658 | ₩172,236 | +0.19% | 302.4만 |
|---|
| 2026.02.24 | ₩168,015 | ₩173,211 | ₩166,960 | ₩171,849 | +2.28% | 361.4만 |
|---|
| 2026.02.23 | ₩169,297 | ₩170,820 | ₩166,185 | ₩168,015 | -0.76% | 372.8만 |
|---|
| 2026.02.20 | ₩168,736 | ₩172,036 | ₩167,761 | ₩172,009 | +1.94% | 579.9만 |
|---|
| 2026.02.19 | ₩171,955 | ₩173,612 | ₩167,588 | ₩170,005 | -1.13% | 473.8만 |
|---|
| 2026.02.18 | ₩168,162 | ₩172,570 | ₩166,292 | ₩172,476 | +2.57% | 449.5만 |
|---|
| 2026.02.17 | ₩170,379 | ₩170,967 | ₩167,561 | ₩167,708 | -1.57% | 376.7만 |
|---|
| 2026.02.13 | ₩169,191 | ₩174,507 | ₩167,828 | ₩169,164 | -0.02% | 450만 |
|---|
| 2026.02.12 | ₩176,964 | ₩176,964 | ₩158,866 | ₩167,815 | -5.17% | 1094.5만 |
|---|
| 2026.02.11 | ₩169,591 | ₩173,318 | ₩169,591 | ₩171,862 | +1.34% | 693.4만 |
|---|
| 2026.02.10 | ₩170,540 | ₩173,104 | ₩170,540 | ₩171,141 | +0.35% | 362만 |
|---|
| 2026.02.09 | ₩169,752 | ₩171,261 | ₩168,750 | ₩170,032 | +0.17% | 317.6만 |
|---|
| 2026.02.06 | ₩170,954 | ₩173,572 | ₩169,017 | ₩170,192 | -0.45% | 412.8만 |
|---|
| 2026.02.05 | ₩169,939 | ₩170,406 | ₩168,496 | ₩169,271 | -0.39% | 465.3만 |
|---|
| 2026.02.04 | ₩164,569 | ₩170,513 | ₩164,569 | ₩169,231 | +2.83% | 510.6만 |
|---|
| 2026.02.03 | ₩164,756 | ₩168,817 | ₩163,233 | ₩163,501 | -0.76% | 381.6만 |
|---|
| 2026.02.02 | ₩165,651 | ₩167,120 | ₩164,342 | ₩166,880 | +0.74% | 410.9만 |
|---|
| 2026.01.30 | ₩161,831 | ₩166,786 | ₩160,362 | ₩166,720 | +3.02% | 524.7만 |
|---|
| 2026.01.29 | ₩164,409 | ₩164,743 | ₩162,058 | ₩162,579 | -1.11% | 472.9만 |
|---|
| 2026.01.28 | ₩165,664 | ₩167,080 | ₩161,951 | ₩162,859 | -1.69% | 613만 |
|---|
| 2026.01.27 | ₩165,010 | ₩168,683 | ₩164,355 | ₩166,907 | +1.15% | 358.8만 |
|---|
| 2026.01.26 | ₩165,504 | ₩166,933 | ₩164,249 | ₩165,517 | +0.01% | 426.2만 |
|---|
| 2026.01.23 | ₩165,958 | ₩166,706 | ₩164,970 | ₩165,691 | -0.16% | 334만 |
|---|
| 2026.01.22 | ₩165,985 | ₩168,923 | ₩165,264 | ₩166,159 | +0.10% | 471.5만 |
|---|
| 2026.01.21 | ₩165,571 | ₩169,792 | ₩165,197 | ₩167,067 | +0.90% | 520.2만 |
|---|
| 2026.01.20 | ₩163,661 | ₩167,922 | ₩162,485 | ₩164,609 | +0.58% | 544.3만 |
|---|
| 2026.01.16 | ₩167,414 | ₩168,162 | ₩164,916 | ₩166,493 | -0.55% | 704.9만 |
|---|
| 2026.01.15 | ₩168,296 | ₩168,777 | ₩165,237 | ₩167,334 | -0.57% | 404.9만 |
|---|
| 2026.01.14 | ₩166,880 | ₩168,964 | ₩166,439 | ₩168,082 | +0.72% | 335.7만 |
|---|
| 2026.01.13 | ₩168,242 | ₩168,256 | ₩164,716 | ₩166,452 | -1.06% | 430.1만 |
|---|
| 2026.01.12 | ₩169,605 | ₩169,992 | ₩165,891 | ₩167,387 | -1.31% | 631만 |
|---|
| 2026.01.09 | ₩170,540 | ₩171,435 | ₩168,403 | ₩169,858 | -0.40% | 306.1만 |
|---|
| 2026.01.08 | ₩166,746 | ₩171,421 | ₩166,359 | ₩169,431 | +1.61% | 411.8만 |
|---|
| 2026.01.07 | ₩172,957 | ₩173,946 | ₩167,815 | ₩167,855 | -2.95% | 529.2만 |
|---|
| 2026.01.06 | ₩173,638 | ₩175,148 | ₩171,902 | ₩172,770 | -0.50% | 442만 |
|---|
| 2026.01.05 | ₩167,815 | ₩173,478 | ₩167,548 | ₩172,797 | +2.97% | 512.6만 |
|---|
| 2026.01.02 | ₩168,830 | ₩169,605 | ₩165,571 | ₩168,189 | -0.38% | 325.9만 |
|---|
| 2025.12.31 | ₩168,349 | ₩169,418 | ₩167,988 | ₩168,055 | -0.17% | 294.3만 |
|---|
| 2025.12.30 | ₩167,695 | ₩170,433 | ₩167,561 | ₩168,843 | +0.68% | 323만 |
|---|
| 2025.12.29 | ₩168,509 | ₩169,431 | ₩167,708 | ₩168,269 | -0.14% | 446.6만 |
|---|
| 2025.12.26 | ₩167,174 | ₩168,723 | ₩166,693 | ₩168,603 | +0.85% | 322.7만 |
|---|
| 2025.12.24 | ₩164,422 | ₩167,882 | ₩164,369 | ₩167,614 | +1.94% | 236.9만 |
|---|
| 2025.12.23 | ₩164,289 | ₩165,598 | ₩163,567 | ₩165,010 | +0.44% | 495.2만 |
|---|
| 2025.12.22 | ₩162,940 | ₩165,544 | ₩161,778 | ₩165,330 | +1.47% | 546.9만 |
|---|
| 2025.12.19 | ₩163,821 | ₩166,292 | ₩163,193 | ₩163,274 | -0.33% | 1129.8만 |
|---|
| 2025.12.18 | ₩163,233 | ₩167,668 | ₩162,953 | ₩163,968 | +0.45% | 793만 |
|---|
| 2025.12.17 | ₩164,689 | ₩166,212 | ₩163,287 | ₩163,287 | -0.85% | 702.1만 |
|---|
| 2025.12.16 | ₩162,726 | ₩166,346 | ₩161,243 | ₩164,596 | +1.15% | 1957.5만 |
|---|
| 2025.12.15 | ₩158,665 | ₩163,688 | ₩158,545 | ₩161,591 | +1.84% | 716만 |
|---|
| 2025.12.12 | ₩159,200 | ₩161,724 | ₩157,891 | ₩158,492 | -0.44% | 507.1만 |
|---|
| 2025.12.11 | ₩158,906 | ₩160,055 | ₩156,462 | ₩157,156 | -1.10% | 615만 |
|---|
| 2025.12.10 | ₩154,885 | ₩158,198 | ₩154,405 | ₩157,704 | +1.82% | 591.6만 |
|---|
| 2025.12.09 | ₩157,503 | ₩158,278 | ₩154,391 | ₩154,605 | -1.84% | 436.4만 |
|---|
| 2025.12.08 | ₩158,278 | ₩160,482 | ₩156,969 | ₩157,824 | -0.29% | 527.3만 |
|---|
| 2025.12.05 | ₩161,337 | ₩162,058 | ₩158,238 | ₩158,478 | -1.77% | 428만 |
|---|
| 2025.12.04 | ₩163,567 | ₩164,703 | ₩159,908 | ₩160,829 | -1.67% | 493.9만 |
|---|
| 2025.12.03 | ₩167,334 | ₩168,029 | ₩161,951 | ₩163,714 | -2.16% | 502만 |
|---|
| 2025.12.02 | ₩168,296 | ₩168,296 | ₩163,648 | ₩166,212 | -1.24% | 689.7만 |
|---|
| 2025.12.01 | ₩171,221 | ₩173,077 | ₩169,858 | ₩169,965 | -0.73% | 420.7만 |
|---|
| 2025.11.28 | ₩171,394 | ₩172,717 | ₩170,633 | ₩171,207 | -0.11% | 214.3만 |
|---|
| 2025.11.26 | ₩170,366 | ₩172,383 | ₩169,538 | ₩170,553 | +0.11% | 319.9만 |
|---|
| 2025.11.25 | ₩165,330 | ₩172,356 | ₩164,890 | ₩170,820 | +3.32% | 602.2만 |
|---|
| 2025.11.24 | ₩162,459 | ₩164,209 | ₩160,642 | ₩164,115 | +1.02% | 782.7만 |
|---|
| 2025.11.21 | ₩155,446 | ₩163,434 | ₩154,939 | ₩163,033 | +4.88% | 637.5만 |
|---|
| 2025.11.20 | ₩156,809 | ₩158,185 | ₩154,552 | ₩154,792 | -1.29% | 396.1만 |
|---|
| 2025.11.19 | ₩158,532 | ₩158,892 | ₩153,937 | ₩156,381 | -1.36% | 541.6만 |
|---|
| 2025.11.18 | ₩158,185 | ₩159,120 | ₩156,395 | ₩157,797 | -0.24% | 674.1만 |
|---|
| 2025.11.17 | ₩161,230 | ₩161,737 | ₩158,078 | ₩158,679 | -1.58% | 471.5만 |
|---|
| 2025.11.14 | ₩161,697 | ₩162,819 | ₩160,722 | ₩161,377 | -0.20% | 296.5만 |
|---|
| 2025.11.13 | ₩161,724 | ₩163,648 | ₩161,203 | ₩161,831 | +0.07% | 382.6만 |
|---|
| 2025.11.12 | ₩160,522 | ₩164,235 | ₩159,961 | ₩161,951 | +0.89% | 500.3만 |
|---|
| 2025.11.11 | ₩159,841 | ₩162,071 | ₩159,721 | ₩160,442 | +0.38% | 557.5만 |
|---|
| 2025.11.10 | ₩160,856 | ₩162,031 | ₩158,305 | ₩160,001 | -0.53% | 482.8만 |
|---|
| 2025.11.07 | ₩159,694 | ₩160,642 | ₩156,622 | ₩160,602 | +0.57% | 580.9만 |
|---|
| 2025.11.06 | ₩161,083 | ₩162,285 | ₩159,026 | ₩159,694 | -0.86% | 726.1만 |
|---|
| 2025.11.05 | ₩165,891 | ₩166,239 | ₩159,039 | ₩160,936 | -2.99% | 835.5만 |
|---|
| 2025.11.04 | ₩166,733 | ₩171,114 | ₩162,953 | ₩166,239 | -0.30% | 1192.2만 |
|---|
| 2025.11.03 | ₩191,496 | ₩193,447 | ₩189,854 | ₩192,805 | +0.68% | 399.5만 |
|---|
| 2025.10.31 | ₩190,428 | ₩193,246 | ₩190,081 | ₩192,458 | +1.07% | 333.8만 |
|---|
| 2025.10.30 | ₩190,254 | ₩193,727 | ₩190,254 | ₩192,471 | +1.17% | 247.6만 |
|---|
| 2025.10.29 | ₩194,008 | ₩195,156 | ₩191,964 | ₩192,258 | -0.90% | 318.6만 |
|---|
| 2025.10.28 | ₩196,105 | ₩196,959 | ₩194,101 | ₩194,221 | -0.96% | 293.4만 |
|---|
| 2025.10.27 | ₩195,717 | ₩197,587 | ₩194,221 | ₩197,053 | +0.68% | 231.7만 |
|---|
| 2025.10.24 | ₩196,505 | ₩196,999 | ₩194,889 | ₩194,929 | -0.80% | 137.5만 |
|---|
| 2025.10.23 | ₩195,009 | ₩197,026 | ₩193,914 | ₩195,530 | +0.27% | 156.6만 |
|---|
| 2025.10.22 | ₩195,544 | ₩198,081 | ₩194,649 | ₩196,492 | +0.48% | 287.5만 |
|---|
| 2025.10.21 | ₩193,447 | ₩196,706 | ₩193,073 | ₩195,129 | +0.87% | 207.3만 |
|---|
| 2025.10.20 | ₩192,164 | ₩194,595 | ₩191,683 | ₩193,754 | +0.83% | 247.9만 |
|---|
| 2025.10.17 | ₩191,176 | ₩193,099 | ₩190,401 | ₩192,418 | +0.65% | 374.9만 |
|---|
| 2025.10.16 | ₩189,493 | ₩192,645 | ₩188,558 | ₩191,350 | +0.98% | 338.6만 |
|---|
| 2025.10.15 | ₩188,852 | ₩192,325 | ₩188,772 | ₩189,827 | +0.52% | 319.9만 |
|---|
| 2025.10.14 | ₩189,066 | ₩191,764 | ₩188,478 | ₩191,617 | +1.35% | 280.6만 |
|---|
| 2025.10.13 | ₩188,678 | ₩191,483 | ₩187,863 | ₩190,014 | +0.71% | 226.1만 |
|---|
| 2025.10.10 | ₩191,523 | ₩191,657 | ₩188,104 | ₩188,478 | -1.59% | 295.8만 |
|---|