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 | ₩97,587 | ₩100,006 | ₩97,534 | ₩99,952 | +2.42% | 291.2만 |
| 2026.10.08 | ₩95,343 | ₩98,536 | ₩95,062 | ₩97,641 | +2.41% | 617.6만 |
| 2026.10.07 | ₩95,837 | ₩96,318 | ₩95,022 | ₩95,597 | -0.25% | 412.8만 |
| 2026.10.06 | ₩96,037 | ₩96,599 | ₩94,314 | ₩95,303 | -0.77% | 343.5만 |
| 2026.10.05 | ₩92,737 | ₩95,490 | ₩92,190 | ₩95,409 | +2.88% | 364.4만 |
| 2026.10.02 | ₩92,350 | ₩93,659 | ₩91,882 | ₩93,111 | +0.82% | 525.9만 |
| 2026.10.01 | ₩93,526 | ₩94,728 | ₩92,083 | ₩92,323 | -1.29% | 534.7만 |
| 2026.09.30 | ₩94,260 | ₩94,554 | ₩92,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,298 |
| -1.02% |
| 444.4만 |
| 2026.09.29 | ₩95,396 | ₩95,797 | ₩93,526 | ₩93,926 | -1.54% | 352.1만 |
|---|
| 2026.09.28 | ₩94,194 | ₩95,770 | ₩93,632 | ₩95,436 | +1.32% | 390.7만 |
|---|
| 2026.09.25 | ₩93,526 | ₩94,969 | ₩92,884 | ₩94,928 | +1.50% | 416.6만 |
|---|
| 2026.09.24 | ₩95,997 | ₩96,705 | ₩93,432 | ₩93,886 | -2.20% | 336.9만 |
|---|
| 2026.09.23 | ₩97,200 | ₩98,269 | ₩95,597 | ₩95,677 | -1.57% | 382.9만 |
|---|
| 2026.09.22 | ₩96,171 | ₩98,148 | ₩95,182 | ₩97,347 | +1.22% | 384만 |
|---|
| 2026.09.21 | ₩96,278 | ₩96,839 | ₩93,873 | ₩95,303 | -1.01% | 394.2만 |
|---|
| 2026.09.18 | ₩96,959 | ₩97,601 | ₩95,396 | ₩95,396 | -1.61% | 987.5만 |
|---|
| 2026.09.17 | ₩98,001 | ₩98,135 | ₩96,198 | ₩97,561 | -0.45% | 404.1만 |
|---|
| 2026.09.16 | ₩98,162 | ₩98,736 | ₩97,427 | ₩97,534 | -0.64% | 459.1만 |
|---|
| 2026.09.15 | ₩97,414 | ₩98,576 | ₩97,160 | ₩98,108 | +0.71% | 408만 |
|---|
| 2026.09.14 | ₩99,137 | ₩99,966 | ₩98,189 | ₩98,429 | -0.71% | 376.8만 |
|---|
| 2026.09.11 | ₩97,854 | ₩98,202 | ₩95,530 | ₩97,494 | -0.37% | 523.9만 |
|---|
| 2026.09.10 | ₩97,627 | ₩98,068 | ₩96,665 | ₩97,347 | -0.29% | 541만 |
|---|
| 2026.09.09 | ₩98,202 | ₩98,977 | ₩97,654 | ₩97,948 | -0.26% | 544.6만 |
|---|
| 2026.09.08 | ₩99,939 | ₩100,340 | ₩98,175 | ₩98,282 | -1.66% | 565.7만 |
|---|
| 2026.09.04 | ₩100,313 | ₩101,328 | ₩99,979 | ₩101,288 | +0.97% | 417만 |
|---|
| 2026.09.03 | ₩102,892 | ₩104,214 | ₩99,859 | ₩101,930 | -0.93% | 312.9만 |
|---|
| 2026.09.02 | ₩103,493 | ₩104,014 | ₩101,382 | ₩101,769 | -1.67% | 447.5만 |
|---|
| 2026.09.01 | ₩104,094 | ₩104,121 | ₩101,742 | ₩103,212 | -0.85% | 400.1만 |
|---|
| 2026.08.31 | ₩102,878 | ₩103,159 | ₩101,034 | ₩103,012 | +0.13% | 579.9만 |
|---|
| 2026.08.28 | ₩100,473 | ₩103,827 | ₩100,473 | ₩103,332 | +2.85% | 484.4만 |
|---|
| 2026.08.27 | ₩102,304 | ₩102,758 | ₩100,112 | ₩100,233 | -2.02% | 397.3만 |
|---|
| 2026.08.26 | ₩102,638 | ₩105,216 | ₩102,277 | ₩103,573 | +0.91% | 484.7만 |
|---|
| 2026.08.25 | ₩102,411 | ₩103,479 | ₩101,382 | ₩103,266 | +0.83% | 347.6만 |
|---|
| 2026.08.24 | ₩103,666 | ₩104,481 | ₩102,183 | ₩103,105 | -0.54% | 406.6만 |
|---|
| 2026.08.21 | ₩100,593 | ₩105,003 | ₩100,446 | ₩103,854 | +3.24% | 505만 |
|---|
| 2026.08.20 | ₩101,676 | ₩103,266 | ₩100,126 | ₩100,233 | -1.42% | 391.7만 |
|---|
| 2026.08.19 | ₩99,712 | ₩103,493 | ₩99,698 | ₩102,451 | +2.75% | 522.2만 |
|---|
| 2026.08.18 | ₩98,536 | ₩99,511 | ₩97,374 | ₩98,816 | +0.28% | 402.8만 |
|---|
| 2026.08.17 | ₩97,667 | ₩97,667 | ₩94,862 | ₩97,494 | -0.18% | 655.4만 |
|---|
| 2026.08.14 | ₩100,901 | ₩102,036 | ₩98,349 | ₩98,589 | -2.29% | 445.5만 |
|---|
| 2026.08.13 | ₩98,990 | ₩101,328 | ₩97,547 | ₩101,328 | +2.36% | 735.2만 |
|---|
| 2026.08.12 | ₩99,391 | ₩99,391 | ₩96,184 | ₩98,255 | -1.14% | 718.6만 |
|---|
| 2026.08.11 | ₩99,191 | ₩101,315 | ₩99,004 | ₩100,674 | +1.50% | 413.2만 |
|---|
| 2026.08.10 | ₩96,732 | ₩100,179 | ₩95,463 | ₩99,979 | +3.36% | 961만 |
|---|
| 2026.08.07 | ₩104,107 | ₩105,884 | ₩96,452 | ₩97,080 | -6.75% | 1278.5만 |
|---|
| 2026.08.06 | ₩105,310 | ₩106,352 | ₩98,482 | ₩103,239 | -1.97% | 1785.5만 |
|---|
| 2026.08.05 | ₩101,676 | ₩102,411 | ₩97,507 | ₩99,391 | -2.25% | 1018.1만 |
|---|
| 2026.08.04 | ₩101,609 | ₩102,103 | ₩100,193 | ₩101,596 | -0.01% | 760.1만 |
|---|
| 2026.08.03 | ₩105,965 | ₩107,114 | ₩102,678 | ₩103,012 | -2.79% | 506.1만 |
|---|
| 2026.07.31 | ₩101,021 | ₩103,573 | ₩100,086 | ₩103,266 | +2.22% | 501.8만 |
|---|
| 2026.07.30 | ₩102,878 | ₩103,386 | ₩100,553 | ₩101,582 | -1.26% | 477.5만 |
|---|
| 2026.07.29 | ₩103,279 | ₩105,657 | ₩103,212 | ₩104,121 | +0.82% | 533.2만 |
|---|
| 2026.07.28 | ₩104,602 | ₩106,125 | ₩103,252 | ₩103,560 | -1.00% | 632.2만 |
|---|
| 2026.07.27 | ₩101,582 | ₩103,747 | ₩100,914 | ₩102,771 | +1.17% | 347.2만 |
|---|
| 2026.07.24 | ₩100,366 | ₩101,622 | ₩99,244 | ₩100,674 | +0.31% | 509.9만 |
|---|
| 2026.07.23 | ₩98,723 | ₩100,353 | ₩98,269 | ₩99,631 | +0.92% | 632만 |
|---|
| 2026.07.22 | ₩101,248 | ₩101,569 | ₩98,429 | ₩99,124 | -2.10% | 468.1만 |
|---|
| 2026.07.21 | ₩100,874 | ₩102,157 | ₩99,618 | ₩100,674 | -0.20% | 482.7만 |
|---|
| 2026.07.20 | ₩101,128 | ₩102,210 | ₩99,738 | ₩101,809 | +0.67% | 563.6만 |
|---|
| 2026.07.17 | ₩103,413 | ₩104,281 | ₩101,115 | ₩102,290 | -1.09% | 754.4만 |
|---|
| 2026.07.16 | ₩100,767 | ₩103,453 | ₩100,727 | ₩102,758 | +1.98% | 740.4만 |
|---|
| 2026.07.15 | ₩99,912 | ₩102,077 | ₩99,177 | ₩99,578 | -0.33% | 536만 |
|---|
| 2026.07.14 | ₩99,765 | ₩99,992 | ₩98,042 | ₩98,963 | -0.80% | 532.1만 |
|---|
| 2026.07.13 | ₩101,408 | ₩102,210 | ₩99,565 | ₩100,727 | -0.67% | 609.4만 |
|---|
| 2026.07.10 | ₩101,355 | ₩102,865 | ₩100,540 | ₩100,954 | -0.40% | 515.8만 |
|---|
| 2026.07.09 | ₩99,872 | ₩101,355 | ₩98,883 | ₩100,313 | +0.44% | 561.1만 |
|---|
| 2026.07.08 | ₩100,834 | ₩101,622 | ₩98,603 | ₩100,340 | -0.49% | 483.8만 |
|---|
| 2026.07.07 | ₩102,210 | ₩104,201 | ₩101,302 | ₩101,930 | -0.27% | 468.3만 |
|---|
| 2026.07.06 | ₩100,286 | ₩101,061 | ₩97,614 | ₩100,767 | +0.48% | 718.7만 |
|---|
| 2026.07.02 | ₩97,908 | ₩100,273 | ₩97,400 | ₩99,939 | +2.07% | 435.6만 |
|---|
| 2026.07.01 | ₩96,545 | ₩99,725 | ₩96,345 | ₩96,799 | +0.26% | 626.8만 |
|---|
| 2026.06.30 | ₩97,761 | ₩98,282 | ₩95,490 | ₩96,011 | -1.79% | 832.2만 |
|---|
| 2026.06.29 | ₩102,651 | ₩102,731 | ₩97,614 | ₩97,868 | -4.66% | 652만 |
|---|
| 2026.06.26 | ₩102,731 | ₩103,693 | ₩100,941 | ₩101,662 | -1.04% | 1572.3만 |
|---|
| 2026.06.25 | ₩105,163 | ₩106,766 | ₩103,226 | ₩103,974 | -1.13% | 579만 |
|---|
| 2026.06.24 | ₩103,960 | ₩105,671 | ₩103,359 | ₩104,441 | +0.46% | 476.2만 |
|---|
| 2026.06.23 | ₩102,451 | ₩104,214 | ₩101,970 | ₩102,664 | +0.21% | 585.9만 |
|---|
| 2026.06.22 | ₩102,718 | ₩104,829 | ₩101,061 | ₩101,395 | -1.29% | 677.3만 |
|---|
| 2026.06.18 | ₩103,854 | ₩105,630 | ₩103,292 | ₩105,163 | +1.26% | 1709.2만 |
|---|
| 2026.06.17 | ₩104,882 | ₩106,913 | ₩102,611 | ₩103,226 | -1.58% | 524.7만 |
|---|
| 2026.06.16 | ₩107,554 | ₩107,661 | ₩104,575 | ₩105,991 | -1.45% | 685만 |
|---|
| 2026.06.15 | ₩107,969 | ₩109,625 | ₩105,457 | ₩106,820 | -1.06% | 577만 |
|---|
| 2026.06.12 | ₩110,026 | ₩110,093 | ₩105,777 | ₩106,312 | -3.38% | 655.8만 |
|---|
| 2026.06.11 | ₩107,154 | ₩109,692 | ₩106,633 | ₩108,757 | +1.50% | 726.2만 |
|---|
| 2026.06.10 | ₩110,040 | ₩110,868 | ₩107,955 | ₩108,610 | -1.30% | 706.4만 |
|---|
| 2026.06.09 | ₩106,232 | ₩109,986 | ₩106,152 | ₩109,826 | +3.38% | 699.2만 |
|---|
| 2026.06.08 | ₩106,299 | ₩106,445 | ₩103,813 | ₩105,310 | -0.93% | 543.2만 |
|---|
| 2026.06.05 | ₩106,272 | ₩108,476 | ₩106,111 | ₩106,138 | -0.13% | 529.7만 |
|---|
| 2026.06.04 | ₩106,045 | ₩109,064 | ₩105,069 | ₩106,245 | +0.19% | 735.5만 |
|---|
| 2026.06.03 | ₩101,836 | ₩105,203 | ₩101,048 | ₩103,666 | +1.80% | 810.5만 |
|---|
| 2026.06.02 | ₩102,651 | ₩103,159 | ₩100,032 | ₩102,063 | -0.57% | 765.2만 |
|---|
| 2026.06.01 | ₩102,958 | ₩104,856 | ₩102,330 | ₩103,626 | +0.65% | 504.7만 |
|---|
| 2026.05.29 | ₩104,896 | ₩105,390 | ₩103,466 | ₩103,800 | -1.04% | 929.5만 |
|---|
| 2026.05.28 | ₩105,550 | ₩107,154 | ₩104,548 | ₩104,575 | -0.92% | 768.6만 |
|---|
| 2026.05.27 | ₩106,913 | ₩108,410 | ₩105,190 | ₩106,192 | -0.67% | 787.4만 |
|---|
| 2026.05.26 | ₩107,929 | ₩108,637 | ₩106,820 | ₩107,194 | -0.68% | 569.7만 |
|---|
| 2026.05.22 | ₩108,049 | ₩110,013 | ₩107,060 | ₩108,650 | +0.56% | 632.7만 |
|---|
| 2026.05.21 | ₩105,537 | ₩107,448 | ₩101,823 | ₩106,980 | +1.37% | 856.5만 |
|---|
| 2026.05.20 | ₩104,842 | ₩107,474 | ₩103,212 | ₩106,499 | +1.58% | 740.5만 |
|---|
| 2026.05.19 | ₩106,686 | ₩107,367 | ₩103,666 | ₩105,443 | -1.16% | 729.5만 |
|---|
| 2026.05.18 | ₩99,137 | ₩104,161 | ₩99,137 | ₩103,840 | +4.74% | 884.8만 |
|---|
| 2026.05.15 | ₩100,740 | ₩102,745 | ₩96,705 | ₩99,164 | -1.56% | 895.2만 |
|---|
| 2026.05.14 | ₩99,471 | ₩101,208 | ₩98,843 | ₩100,847 | +1.38% | 871.5만 |
|---|
| 2026.05.13 | ₩102,451 | ₩104,000 | ₩99,257 | ₩99,324 | -3.05% | 1308.6만 |
|---|
| 2026.05.12 | ₩103,747 | ₩105,109 | ₩100,353 | ₩102,798 | -0.91% | 1843만 |
|---|
| 2026.05.11 | ₩109,719 | ₩109,719 | ₩102,050 | ₩102,437 | -6.64% | 1564.1만 |
|---|
| 2026.05.08 | ₩116,667 | ₩117,014 | ₩108,356 | ₩110,668 | -5.14% | 1718.7만 |
|---|
| 2026.05.07 | ₩121,142 | ₩122,438 | ₩113,981 | ₩116,653 | -3.71% | 2992.3만 |
|---|
| 2026.05.06 | ₩151,899 | ₩153,823 | ₩148,225 | ₩148,599 | -2.17% | 527.4만 |
|---|
| 2026.05.05 | ₩150,536 | ₩151,658 | ₩148,666 | ₩150,362 | -0.12% | 335.6만 |
|---|
| 2026.05.04 | ₩151,845 | ₩152,567 | ₩149,775 | ₩150,549 | -0.85% | 321.2만 |
|---|
| 2026.05.01 | ₩155,279 | ₩155,319 | ₩151,992 | ₩152,527 | -1.77% | 320.4만 |
|---|
| 2026.04.30 | ₩152,367 | ₩154,371 | ₩152,033 | ₩153,609 | +0.82% | 429.7만 |
|---|
| 2026.04.29 | ₩154,317 | ₩154,865 | ₩150,937 | ₩152,086 | -1.45% | 339.6만 |
|---|
| 2026.04.28 | ₩156,629 | ₩158,045 | ₩155,092 | ₩155,854 | -0.49% | 297.3만 |
|---|
| 2026.04.27 | ₩155,814 | ₩159,902 | ₩155,787 | ₩157,484 | +1.07% | 316만 |
|---|
| 2026.04.24 | ₩154,999 | ₩156,388 | ₩154,197 | ₩156,148 | +0.74% | 418.5만 |
|---|
| 2026.04.23 | ₩156,575 | ₩157,123 | ₩153,582 | ₩155,065 | -0.96% | 453.3만 |
|---|
| 2026.04.22 | ₩158,927 | ₩160,209 | ₩155,787 | ₩157,016 | -1.20% | 351.5만 |
|---|
| 2026.04.21 | ₩163,002 | ₩164,618 | ₩157,323 | ₩157,898 | -3.13% | 372.8만 |
|---|
| 2026.04.20 | ₩162,401 | ₩164,765 | ₩161,064 | ₩163,964 | +0.96% | 379.9만 |
|---|
| 2026.04.17 | ₩160,436 | ₩164,298 | ₩159,755 | ₩163,509 | +1.92% | 617.1만 |
|---|
| 2026.04.16 | ₩161,519 | ₩163,015 | ₩159,034 | ₩159,047 | -1.53% | 298.9만 |
|---|
| 2026.04.15 | ₩162,654 | ₩163,630 | ₩160,597 | ₩161,345 | -0.80% | 221만 |
|---|
| 2026.04.14 | ₩159,809 | ₩162,387 | ₩158,459 | ₩161,813 | +1.25% | 277.9만 |
|---|
| 2026.04.13 | ₩156,548 | ₩160,477 | ₩156,121 | ₩160,436 | +2.48% | 353.4만 |
|---|
| 2026.04.10 | ₩160,837 | ₩161,332 | ₩156,615 | ₩157,470 | -2.09% | 238.4만 |
|---|
| 2026.04.09 | ₩159,047 | ₩160,664 | ₩156,615 | ₩160,316 | +0.80% | 243.9만 |
|---|
| 2026.04.08 | ₩158,700 | ₩160,049 | ₩158,085 | ₩159,996 | +0.82% | 263.6만 |
|---|
| 2026.04.07 | ₩157,778 | ₩158,299 | ₩155,386 | ₩156,054 | -1.09% | 325.4만 |
|---|
| 2026.04.06 | ₩156,468 | ₩158,192 | ₩156,054 | ₩158,005 | +0.98% | 172.3만 |
|---|
| 2026.04.02 | ₩154,892 | ₩158,526 | ₩154,144 | ₩157,577 | +1.73% | 218.5만 |
|---|
| 2026.04.01 | ₩157,925 | ₩158,847 | ₩156,001 | ₩156,709 | -0.77% | 221.2만 |
|---|
| 2026.03.31 | ₩156,174 | ₩157,978 | ₩154,531 | ₩157,938 | +1.13% | 392.9만 |
|---|
| 2026.03.30 | ₩153,369 | ₩155,774 | ₩151,752 | ₩155,426 | +1.34% | 291.3만 |
|---|
| 2026.03.27 | ₩156,068 | ₩156,709 | ₩151,365 | ₩151,445 | -2.96% | 360.2만 |
|---|
| 2026.03.26 | ₩154,504 | ₩158,432 | ₩154,050 | ₩155,827 | +0.86% | 272.6만 |
|---|
| 2026.03.25 | ₩156,669 | ₩157,844 | ₩154,050 | ₩155,934 | -0.47% | 307.9만 |
|---|
| 2026.03.24 | ₩152,166 | ₩156,468 | ₩151,378 | ₩154,892 | +1.79% | 456.2만 |
|---|
| 2026.03.23 | ₩156,522 | ₩156,762 | ₩153,141 | ₩153,957 | -1.64% | 461.8만 |
|---|
| 2026.03.20 | ₩154,918 | ₩156,575 | ₩152,794 | ₩154,544 | -0.24% | 1142.5만 |
|---|
| 2026.03.19 | ₩155,907 | ₩158,138 | ₩154,852 | ₩154,972 | -0.60% | 499.9만 |
|---|
| 2026.03.18 | ₩160,717 | ₩161,385 | ₩156,161 | ₩156,789 | -2.44% | 512.7만 |
|---|
| 2026.03.17 | ₩158,806 | ₩163,697 | ₩158,539 | ₩162,574 | +2.37% | 450.9만 |
|---|
| 2026.03.16 | ₩154,464 | ₩158,392 | ₩154,050 | ₩157,858 | +2.20% | 366.7만 |
|---|
| 2026.03.13 | ₩155,667 | ₩156,749 | ₩152,941 | ₩154,478 | -0.76% | 378.3만 |
|---|
| 2026.03.12 | ₩158,820 | ₩161,091 | ₩153,957 | ₩154,264 | -2.87% | 395.5만 |
|---|
| 2026.03.11 | ₩160,824 | ₩161,586 | ₩158,125 | ₩160,049 | -0.48% | 312.8만 |
|---|
| 2026.03.10 | ₩162,935 | ₩164,298 | ₩160,864 | ₩160,984 | -1.20% | 299.5만 |
|---|
| 2026.03.09 | ₩160,036 | ₩163,509 | ₩158,098 | ₩163,483 | +2.15% | 368.9만 |
|---|
| 2026.03.06 | ₩161,692 | ₩162,828 | ₩158,032 | ₩162,240 | +0.34% | 430.8만 |
|---|
| 2026.03.05 | ₩166,395 | ₩167,611 | ₩163,055 | ₩163,309 | -1.85% | 414만 |
|---|
| 2026.03.04 | ₩168,226 | ₩169,549 | ₩166,796 | ₩168,293 | +0.04% | 541.4만 |
|---|
| 2026.03.03 | ₩170,350 | ₩170,885 | ₩167,264 | ₩168,253 | -1.23% | 306.8만 |
|---|
| 2026.03.02 | ₩173,757 | ₩173,757 | ₩169,802 | ₩172,301 | -0.84% | 306.4만 |
|---|
| 2026.02.27 | ₩172,261 | ₩176,763 | ₩171,352 | ₩175,160 | +1.68% | 554.6만 |
|---|
| 2026.02.26 | ₩172,488 | ₩175,481 | ₩171,606 | ₩173,370 | +0.51% | 363.8만 |
|---|
| 2026.02.25 | ₩171,953 | ₩173,396 | ₩169,709 | ₩172,288 | +0.19% | 302.4만 |
|---|
| 2026.02.24 | ₩168,066 | ₩173,263 | ₩167,010 | ₩171,900 | +2.28% | 361.4만 |
|---|
| 2026.02.23 | ₩169,348 | ₩170,871 | ₩166,235 | ₩168,066 | -0.76% | 372.8만 |
|---|
| 2026.02.20 | ₩168,787 | ₩172,087 | ₩167,812 | ₩172,060 | +1.94% | 579.9만 |
|---|
| 2026.02.19 | ₩172,007 | ₩173,664 | ₩167,638 | ₩170,056 | -1.13% | 473.8만 |
|---|
| 2026.02.18 | ₩168,212 | ₩172,622 | ₩166,342 | ₩172,528 | +2.57% | 449.5만 |
|---|
| 2026.02.17 | ₩170,430 | ₩171,018 | ₩167,611 | ₩167,758 | -1.57% | 376.7만 |
|---|
| 2026.02.13 | ₩169,241 | ₩174,559 | ₩167,878 | ₩169,215 | -0.02% | 450만 |
|---|
| 2026.02.12 | ₩177,017 | ₩177,017 | ₩158,913 | ₩167,865 | -5.17% | 1094.5만 |
|---|
| 2026.02.11 | ₩169,642 | ₩173,370 | ₩169,642 | ₩171,913 | +1.34% | 693.4만 |
|---|
| 2026.02.10 | ₩170,591 | ₩173,156 | ₩170,591 | ₩171,192 | +0.35% | 362만 |
|---|
| 2026.02.09 | ₩169,802 | ₩171,312 | ₩168,800 | ₩170,083 | +0.17% | 317.6만 |
|---|
| 2026.02.06 | ₩171,005 | ₩173,624 | ₩169,068 | ₩170,243 | -0.45% | 412.8만 |
|---|
| 2026.02.05 | ₩169,989 | ₩170,457 | ₩168,546 | ₩169,321 | -0.39% | 465.3만 |
|---|
| 2026.02.04 | ₩164,618 | ₩170,564 | ₩164,618 | ₩169,281 | +2.83% | 510.6만 |
|---|
| 2026.02.03 | ₩164,805 | ₩168,867 | ₩163,282 | ₩163,550 | -0.76% | 381.6만 |
|---|
| 2026.02.02 | ₩165,701 | ₩167,170 | ₩164,391 | ₩166,930 | +0.74% | 410.9만 |
|---|
| 2026.01.30 | ₩161,879 | ₩166,836 | ₩160,410 | ₩166,770 | +3.02% | 524.7만 |
|---|
| 2026.01.29 | ₩164,458 | ₩164,792 | ₩162,107 | ₩162,628 | -1.11% | 472.9만 |
|---|
| 2026.01.28 | ₩165,714 | ₩167,130 | ₩162,000 | ₩162,908 | -1.69% | 613만 |
|---|
| 2026.01.27 | ₩165,059 | ₩168,734 | ₩164,405 | ₩166,957 | +1.15% | 358.8만 |
|---|
| 2026.01.26 | ₩165,554 | ₩166,983 | ₩164,298 | ₩165,567 | +0.01% | 426.2만 |
|---|
| 2026.01.23 | ₩166,008 | ₩166,756 | ₩165,019 | ₩165,741 | -0.16% | 334만 |
|---|
| 2026.01.22 | ₩166,035 | ₩168,974 | ₩165,313 | ₩166,208 | +0.10% | 471.5만 |
|---|
| 2026.01.21 | ₩165,620 | ₩169,842 | ₩165,246 | ₩167,117 | +0.90% | 520.2만 |
|---|
| 2026.01.20 | ₩163,710 | ₩167,972 | ₩162,534 | ₩164,658 | +0.58% | 544.3만 |
|---|
| 2026.01.16 | ₩167,464 | ₩168,212 | ₩164,966 | ₩166,542 | -0.55% | 704.9만 |
|---|
| 2026.01.15 | ₩168,346 | ₩168,827 | ₩165,286 | ₩167,384 | -0.57% | 404.9만 |
|---|
| 2026.01.14 | ₩166,930 | ₩169,014 | ₩166,489 | ₩168,132 | +0.72% | 335.7만 |
|---|
| 2026.01.13 | ₩168,293 | ₩168,306 | ₩164,765 | ₩166,502 | -1.06% | 430.1만 |
|---|
| 2026.01.12 | ₩169,655 | ₩170,043 | ₩165,941 | ₩167,438 | -1.31% | 631만 |
|---|
| 2026.01.09 | ₩170,591 | ₩171,486 | ₩168,453 | ₩169,909 | -0.40% | 306.1만 |
|---|
| 2026.01.08 | ₩166,796 | ₩171,473 | ₩166,409 | ₩169,482 | +1.61% | 411.8만 |
|---|
| 2026.01.07 | ₩173,009 | ₩173,998 | ₩167,865 | ₩167,905 | -2.95% | 529.2만 |
|---|
| 2026.01.06 | ₩173,690 | ₩175,200 | ₩171,953 | ₩172,822 | -0.50% | 442만 |
|---|
| 2026.01.05 | ₩167,865 | ₩173,530 | ₩167,598 | ₩172,849 | +2.97% | 512.6만 |
|---|
| 2026.01.02 | ₩168,881 | ₩169,655 | ₩165,620 | ₩168,239 | -0.38% | 325.9만 |
|---|
| 2025.12.31 | ₩168,400 | ₩169,468 | ₩168,039 | ₩168,106 | -0.17% | 294.3만 |
|---|
| 2025.12.30 | ₩167,745 | ₩170,484 | ₩167,611 | ₩168,894 | +0.68% | 323만 |
|---|
| 2025.12.29 | ₩168,560 | ₩169,482 | ₩167,758 | ₩168,319 | -0.14% | 446.6만 |
|---|
| 2025.12.26 | ₩167,224 | ₩168,774 | ₩166,743 | ₩168,653 | +0.85% | 322.7만 |
|---|
| 2025.12.24 | ₩164,471 | ₩167,932 | ₩164,418 | ₩167,665 | +1.94% | 236.9만 |
|---|
| 2025.12.23 | ₩164,338 | ₩165,647 | ₩163,616 | ₩165,059 | +0.44% | 495.2만 |
|---|
| 2025.12.22 | ₩162,988 | ₩165,594 | ₩161,826 | ₩165,380 | +1.47% | 546.9만 |
|---|
| 2025.12.19 | ₩163,870 | ₩166,342 | ₩163,242 | ₩163,322 | -0.33% | 1129.8만 |
|---|
| 2025.12.18 | ₩163,282 | ₩167,718 | ₩163,002 | ₩164,017 | +0.45% | 793만 |
|---|
| 2025.12.17 | ₩164,739 | ₩166,262 | ₩163,336 | ₩163,336 | -0.85% | 702.1만 |
|---|
| 2025.12.16 | ₩162,775 | ₩166,395 | ₩161,292 | ₩164,645 | +1.15% | 1957.5만 |
|---|
| 2025.12.15 | ₩158,713 | ₩163,737 | ₩158,593 | ₩161,639 | +1.84% | 716만 |
|---|
| 2025.12.12 | ₩159,247 | ₩161,773 | ₩157,938 | ₩158,539 | -0.44% | 507.1만 |
|---|
| 2025.12.11 | ₩158,953 | ₩160,102 | ₩156,508 | ₩157,203 | -1.10% | 615만 |
|---|
| 2025.12.10 | ₩154,932 | ₩158,245 | ₩154,451 | ₩157,751 | +1.82% | 591.6만 |
|---|
| 2025.12.09 | ₩157,551 | ₩158,325 | ₩154,437 | ₩154,651 | -1.84% | 436.4만 |
|---|
| 2025.12.08 | ₩158,325 | ₩160,530 | ₩157,016 | ₩157,871 | -0.29% | 527.3만 |
|---|
| 2025.12.05 | ₩161,385 | ₩162,107 | ₩158,285 | ₩158,526 | -1.77% | 428만 |
|---|
| 2025.12.04 | ₩163,616 | ₩164,752 | ₩159,955 | ₩160,877 | -1.67% | 493.9만 |
|---|
| 2025.12.03 | ₩167,384 | ₩168,079 | ₩162,000 | ₩163,763 | -2.16% | 502만 |
|---|
| 2025.12.02 | ₩168,346 | ₩168,346 | ₩163,697 | ₩166,262 | -1.24% | 689.7만 |
|---|
| 2025.12.01 | ₩171,272 | ₩173,129 | ₩169,909 | ₩170,016 | -0.73% | 420.7만 |
|---|
| 2025.11.28 | ₩171,446 | ₩172,769 | ₩170,684 | ₩171,259 | -0.11% | 214.3만 |
|---|
| 2025.11.26 | ₩170,417 | ₩172,434 | ₩169,589 | ₩170,604 | +0.11% | 319.9만 |
|---|
| 2025.11.25 | ₩165,380 | ₩172,408 | ₩164,939 | ₩170,871 | +3.32% | 602.2만 |
|---|
| 2025.11.24 | ₩162,507 | ₩164,258 | ₩160,690 | ₩164,164 | +1.02% | 782.7만 |
|---|
| 2025.11.21 | ₩155,493 | ₩163,483 | ₩154,985 | ₩163,082 | +4.88% | 637.5만 |
|---|
| 2025.11.20 | ₩156,856 | ₩158,232 | ₩154,598 | ₩154,838 | -1.29% | 396.1만 |
|---|
| 2025.11.19 | ₩158,579 | ₩158,940 | ₩153,983 | ₩156,428 | -1.36% | 541.6만 |
|---|
| 2025.11.18 | ₩158,232 | ₩159,167 | ₩156,442 | ₩157,844 | -0.24% | 674.1만 |
|---|
| 2025.11.17 | ₩161,278 | ₩161,786 | ₩158,125 | ₩158,726 | -1.58% | 471.5만 |
|---|
| 2025.11.14 | ₩161,746 | ₩162,868 | ₩160,771 | ₩161,425 | -0.20% | 296.5만 |
|---|
| 2025.11.13 | ₩161,773 | ₩163,697 | ₩161,251 | ₩161,879 | +0.07% | 382.6만 |
|---|
| 2025.11.12 | ₩160,570 | ₩164,284 | ₩160,009 | ₩162,000 | +0.89% | 500.3만 |
|---|
| 2025.11.11 | ₩159,889 | ₩162,120 | ₩159,768 | ₩160,490 | +0.38% | 557.5만 |
|---|
| 2025.11.10 | ₩160,904 | ₩162,080 | ₩158,352 | ₩160,049 | -0.53% | 482.8만 |
|---|
| 2025.11.07 | ₩159,742 | ₩160,690 | ₩156,669 | ₩160,650 | +0.57% | 580.9만 |
|---|
| 2025.11.06 | ₩161,131 | ₩162,334 | ₩159,074 | ₩159,742 | -0.86% | 726.1만 |
|---|
| 2025.11.05 | ₩165,941 | ₩166,289 | ₩159,087 | ₩160,984 | -2.99% | 835.5만 |
|---|
| 2025.11.04 | ₩166,783 | ₩171,165 | ₩163,002 | ₩166,289 | -0.30% | 1192.2만 |
|---|
| 2025.11.03 | ₩191,554 | ₩193,504 | ₩189,910 | ₩192,863 | +0.68% | 399.5만 |
|---|
| 2025.10.31 | ₩190,485 | ₩193,304 | ₩190,138 | ₩192,516 | +1.07% | 333.8만 |
|---|
| 2025.10.30 | ₩190,311 | ₩193,785 | ₩190,311 | ₩192,529 | +1.17% | 247.6만 |
|---|
| 2025.10.29 | ₩194,066 | ₩195,215 | ₩192,021 | ₩192,315 | -0.90% | 318.6만 |
|---|
| 2025.10.28 | ₩196,163 | ₩197,018 | ₩194,159 | ₩194,279 | -0.96% | 293.4만 |
|---|
| 2025.10.27 | ₩195,776 | ₩197,646 | ₩194,279 | ₩197,112 | +0.68% | 231.7만 |
|---|
| 2025.10.24 | ₩196,564 | ₩197,058 | ₩194,947 | ₩194,988 | -0.80% | 137.5만 |
|---|
| 2025.10.23 | ₩195,068 | ₩197,085 | ₩193,972 | ₩195,589 | +0.27% | 156.6만 |
|---|
| 2025.10.22 | ₩195,602 | ₩198,141 | ₩194,707 | ₩196,551 | +0.48% | 287.5만 |
|---|
| 2025.10.21 | ₩193,504 | ₩196,765 | ₩193,130 | ₩195,188 | +0.87% | 207.3만 |
|---|
| 2025.10.20 | ₩192,222 | ₩194,653 | ₩191,741 | ₩193,812 | +0.83% | 247.9만 |
|---|
| 2025.10.17 | ₩191,233 | ₩193,157 | ₩190,458 | ₩192,476 | +0.65% | 374.9만 |
|---|
| 2025.10.16 | ₩189,550 | ₩192,703 | ₩188,614 | ₩191,407 | +0.98% | 338.6만 |
|---|
| 2025.10.15 | ₩188,908 | ₩192,382 | ₩188,828 | ₩189,884 | +0.52% | 319.9만 |
|---|
| 2025.10.14 | ₩189,122 | ₩191,821 | ₩188,534 | ₩191,674 | +1.35% | 280.6만 |
|---|
| 2025.10.13 | ₩188,735 | ₩191,540 | ₩187,920 | ₩190,071 | +0.71% | 226.1만 |
|---|
| 2025.10.10 | ₩191,581 | ₩191,714 | ₩188,160 | ₩188,534 | -1.59% | 295.8만 |
|---|