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 | ₩97,463 | ₩99,878 | ₩97,410 | ₩99,825 | +2.42% | 291.2만 |
| 2026.10.08 | ₩95,221 | ₩98,411 | ₩94,941 | ₩97,516 | +2.41% | 617.6만 |
| 2026.10.07 | ₩95,715 | ₩96,195 | ₩94,901 | ₩95,475 | -0.25% | 412.8만 |
| 2026.10.06 | ₩95,915 | ₩96,476 | ₩94,194 | ₩95,181 | -0.77% | 343.5만 |
| 2026.10.05 | ₩92,619 | ₩95,368 | ₩92,072 | ₩95,288 | +2.88% | 364.4만 |
| 2026.10.02 | ₩92,232 | ₩93,540 | ₩91,765 | ₩92,993 | +0.82% | 525.9만 |
| 2026.10.01 | ₩93,407 | ₩94,608 | ₩91,965 | ₩92,206 | -1.29% | 534.7만 |
| 2026.09.30 | ₩94,141 | ₩94,434 | ₩92,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,180 |
| -1.02% |
| 444.4만 |
| 2026.09.29 | ₩95,275 | ₩95,675 | ₩93,407 | ₩93,807 | -1.54% | 352.1만 |
|---|
| 2026.09.28 | ₩94,074 | ₩95,648 | ₩93,513 | ₩95,315 | +1.32% | 390.7만 |
|---|
| 2026.09.25 | ₩93,407 | ₩94,848 | ₩92,766 | ₩94,808 | +1.50% | 416.6만 |
|---|
| 2026.09.24 | ₩95,875 | ₩96,582 | ₩93,313 | ₩93,767 | -2.20% | 336.9만 |
|---|
| 2026.09.23 | ₩97,076 | ₩98,144 | ₩95,475 | ₩95,555 | -1.57% | 382.9만 |
|---|
| 2026.09.22 | ₩96,049 | ₩98,024 | ₩95,061 | ₩97,223 | +1.22% | 384만 |
|---|
| 2026.09.21 | ₩96,155 | ₩96,716 | ₩93,754 | ₩95,181 | -1.01% | 394.2만 |
|---|
| 2026.09.18 | ₩96,836 | ₩97,476 | ₩95,275 | ₩95,275 | -1.61% | 987.5만 |
|---|
| 2026.09.17 | ₩97,877 | ₩98,010 | ₩96,075 | ₩97,436 | -0.45% | 404.1만 |
|---|
| 2026.09.16 | ₩98,037 | ₩98,611 | ₩97,303 | ₩97,410 | -0.64% | 459.1만 |
|---|
| 2026.09.15 | ₩97,290 | ₩98,451 | ₩97,036 | ₩97,984 | +0.71% | 408만 |
|---|
| 2026.09.14 | ₩99,011 | ₩99,838 | ₩98,064 | ₩98,304 | -0.71% | 376.8만 |
|---|
| 2026.09.11 | ₩97,730 | ₩98,077 | ₩95,408 | ₩97,370 | -0.37% | 523.9만 |
|---|
| 2026.09.10 | ₩97,503 | ₩97,943 | ₩96,542 | ₩97,223 | -0.29% | 541만 |
|---|
| 2026.09.09 | ₩98,077 | ₩98,851 | ₩97,530 | ₩97,823 | -0.26% | 544.6만 |
|---|
| 2026.09.08 | ₩99,812 | ₩100,212 | ₩98,050 | ₩98,157 | -1.66% | 565.7만 |
|---|
| 2026.09.04 | ₩100,185 | ₩101,199 | ₩99,852 | ₩101,159 | +0.97% | 417만 |
|---|
| 2026.09.03 | ₩102,761 | ₩104,082 | ₩99,732 | ₩101,800 | -0.93% | 312.9만 |
|---|
| 2026.09.02 | ₩103,361 | ₩103,881 | ₩101,253 | ₩101,640 | -1.67% | 447.5만 |
|---|
| 2026.09.01 | ₩103,962 | ₩103,988 | ₩101,613 | ₩103,081 | -0.85% | 400.1만 |
|---|
| 2026.08.31 | ₩102,747 | ₩103,027 | ₩100,906 | ₩102,881 | +0.13% | 579.9만 |
|---|
| 2026.08.28 | ₩100,345 | ₩103,695 | ₩100,345 | ₩103,201 | +2.85% | 484.4만 |
|---|
| 2026.08.27 | ₩102,173 | ₩102,627 | ₩99,985 | ₩100,105 | -2.02% | 397.3만 |
|---|
| 2026.08.26 | ₩102,507 | ₩105,082 | ₩102,147 | ₩103,441 | +0.91% | 484.7만 |
|---|
| 2026.08.25 | ₩102,280 | ₩103,348 | ₩101,253 | ₩103,134 | +0.83% | 347.6만 |
|---|
| 2026.08.24 | ₩103,535 | ₩104,349 | ₩102,053 | ₩102,974 | -0.54% | 406.6만 |
|---|
| 2026.08.21 | ₩100,465 | ₩104,869 | ₩100,319 | ₩103,721 | +3.24% | 505만 |
|---|
| 2026.08.20 | ₩101,546 | ₩103,134 | ₩99,998 | ₩100,105 | -1.42% | 391.7만 |
|---|
| 2026.08.19 | ₩99,585 | ₩103,361 | ₩99,571 | ₩102,320 | +2.75% | 522.2만 |
|---|
| 2026.08.18 | ₩98,411 | ₩99,385 | ₩97,250 | ₩98,691 | +0.28% | 402.8만 |
|---|
| 2026.08.17 | ₩97,543 | ₩97,543 | ₩94,741 | ₩97,370 | -0.18% | 655.4만 |
|---|
| 2026.08.14 | ₩100,772 | ₩101,907 | ₩98,224 | ₩98,464 | -2.29% | 445.5만 |
|---|
| 2026.08.13 | ₩98,864 | ₩101,199 | ₩97,423 | ₩101,199 | +2.36% | 735.2만 |
|---|
| 2026.08.12 | ₩99,265 | ₩99,265 | ₩96,062 | ₩98,130 | -1.14% | 718.6만 |
|---|
| 2026.08.11 | ₩99,064 | ₩101,186 | ₩98,878 | ₩100,546 | +1.50% | 413.2만 |
|---|
| 2026.08.10 | ₩96,609 | ₩100,052 | ₩95,341 | ₩99,852 | +3.36% | 961만 |
|---|
| 2026.08.07 | ₩103,975 | ₩105,750 | ₩96,329 | ₩96,956 | -6.75% | 1278.5만 |
|---|
| 2026.08.06 | ₩105,176 | ₩106,217 | ₩98,357 | ₩103,108 | -1.97% | 1785.5만 |
|---|
| 2026.08.05 | ₩101,546 | ₩102,280 | ₩97,383 | ₩99,265 | -2.25% | 1018.1만 |
|---|
| 2026.08.04 | ₩101,480 | ₩101,973 | ₩100,065 | ₩101,466 | -0.01% | 760.1만 |
|---|
| 2026.08.03 | ₩105,830 | ₩106,977 | ₩102,547 | ₩102,881 | -2.79% | 506.1만 |
|---|
| 2026.07.31 | ₩100,892 | ₩103,441 | ₩99,958 | ₩103,134 | +2.22% | 501.8만 |
|---|
| 2026.07.30 | ₩102,747 | ₩103,254 | ₩100,425 | ₩101,453 | -1.26% | 477.5만 |
|---|
| 2026.07.29 | ₩103,148 | ₩105,523 | ₩103,081 | ₩103,988 | +0.82% | 533.2만 |
|---|
| 2026.07.28 | ₩104,469 | ₩105,990 | ₩103,121 | ₩103,428 | -1.00% | 632.2만 |
|---|
| 2026.07.27 | ₩101,453 | ₩103,615 | ₩100,786 | ₩102,641 | +1.17% | 347.2만 |
|---|
| 2026.07.24 | ₩100,239 | ₩101,493 | ₩99,118 | ₩100,546 | +0.31% | 509.9만 |
|---|
| 2026.07.23 | ₩98,597 | ₩100,225 | ₩98,144 | ₩99,505 | +0.92% | 632만 |
|---|
| 2026.07.22 | ₩101,119 | ₩101,440 | ₩98,304 | ₩98,998 | -2.10% | 468.1만 |
|---|
| 2026.07.21 | ₩100,746 | ₩102,027 | ₩99,491 | ₩100,546 | -0.20% | 482.7만 |
|---|
| 2026.07.20 | ₩100,999 | ₩102,080 | ₩99,611 | ₩101,680 | +0.67% | 563.6만 |
|---|
| 2026.07.17 | ₩103,281 | ₩104,148 | ₩100,986 | ₩102,160 | -1.09% | 754.4만 |
|---|
| 2026.07.16 | ₩100,639 | ₩103,321 | ₩100,599 | ₩102,627 | +1.98% | 740.4만 |
|---|
| 2026.07.15 | ₩99,785 | ₩101,947 | ₩99,051 | ₩99,451 | -0.33% | 536만 |
|---|
| 2026.07.14 | ₩99,638 | ₩99,865 | ₩97,917 | ₩98,838 | -0.80% | 532.1만 |
|---|
| 2026.07.13 | ₩101,279 | ₩102,080 | ₩99,438 | ₩100,599 | -0.67% | 609.4만 |
|---|
| 2026.07.10 | ₩101,226 | ₩102,734 | ₩100,412 | ₩100,826 | -0.40% | 515.8만 |
|---|
| 2026.07.09 | ₩99,745 | ₩101,226 | ₩98,757 | ₩100,185 | +0.44% | 561.1만 |
|---|
| 2026.07.08 | ₩100,706 | ₩101,493 | ₩98,477 | ₩100,212 | -0.49% | 483.8만 |
|---|
| 2026.07.07 | ₩102,080 | ₩104,068 | ₩101,173 | ₩101,800 | -0.27% | 468.3만 |
|---|
| 2026.07.06 | ₩100,159 | ₩100,933 | ₩97,490 | ₩100,639 | +0.48% | 718.7만 |
|---|
| 2026.07.02 | ₩97,783 | ₩100,145 | ₩97,276 | ₩99,812 | +2.07% | 435.6만 |
|---|
| 2026.07.01 | ₩96,422 | ₩99,598 | ₩96,222 | ₩96,676 | +0.26% | 626.8만 |
|---|
| 2026.06.30 | ₩97,637 | ₩98,157 | ₩95,368 | ₩95,889 | -1.79% | 832.2만 |
|---|
| 2026.06.29 | ₩102,520 | ₩102,600 | ₩97,490 | ₩97,743 | -4.66% | 652만 |
|---|
| 2026.06.26 | ₩102,600 | ₩103,561 | ₩100,812 | ₩101,533 | -1.04% | 1572.3만 |
|---|
| 2026.06.25 | ₩105,029 | ₩106,630 | ₩103,094 | ₩103,841 | -1.13% | 579만 |
|---|
| 2026.06.24 | ₩103,828 | ₩105,536 | ₩103,228 | ₩104,308 | +0.46% | 476.2만 |
|---|
| 2026.06.23 | ₩102,320 | ₩104,082 | ₩101,840 | ₩102,534 | +0.21% | 585.9만 |
|---|
| 2026.06.22 | ₩102,587 | ₩104,695 | ₩100,933 | ₩101,266 | -1.29% | 677.3만 |
|---|
| 2026.06.18 | ₩103,721 | ₩105,496 | ₩103,161 | ₩105,029 | +1.26% | 1709.2만 |
|---|
| 2026.06.17 | ₩104,749 | ₩106,777 | ₩102,480 | ₩103,094 | -1.58% | 524.7만 |
|---|
| 2026.06.16 | ₩107,418 | ₩107,524 | ₩104,442 | ₩105,856 | -1.45% | 685만 |
|---|
| 2026.06.15 | ₩107,831 | ₩109,486 | ₩105,323 | ₩106,684 | -1.06% | 577만 |
|---|
| 2026.06.12 | ₩109,886 | ₩109,953 | ₩105,643 | ₩106,177 | -3.38% | 655.8만 |
|---|
| 2026.06.11 | ₩107,017 | ₩109,553 | ₩106,497 | ₩108,619 | +1.50% | 726.2만 |
|---|
| 2026.06.10 | ₩109,900 | ₩110,727 | ₩107,818 | ₩108,472 | -1.30% | 706.4만 |
|---|
| 2026.06.09 | ₩106,097 | ₩109,846 | ₩106,016 | ₩109,686 | +3.38% | 699.2만 |
|---|
| 2026.06.08 | ₩106,163 | ₩106,310 | ₩103,681 | ₩105,176 | -0.93% | 543.2만 |
|---|
| 2026.06.05 | ₩106,137 | ₩108,338 | ₩105,976 | ₩106,003 | -0.13% | 529.7만 |
|---|
| 2026.06.04 | ₩105,910 | ₩108,925 | ₩104,936 | ₩106,110 | +0.19% | 735.5만 |
|---|
| 2026.06.03 | ₩101,706 | ₩105,069 | ₩100,919 | ₩103,535 | +1.80% | 810.5만 |
|---|
| 2026.06.02 | ₩102,520 | ₩103,027 | ₩99,905 | ₩101,933 | -0.57% | 765.2만 |
|---|
| 2026.06.01 | ₩102,827 | ₩104,722 | ₩102,200 | ₩103,495 | +0.65% | 504.7만 |
|---|
| 2026.05.29 | ₩104,762 | ₩105,256 | ₩103,334 | ₩103,668 | -1.04% | 929.5만 |
|---|
| 2026.05.28 | ₩105,416 | ₩107,017 | ₩104,415 | ₩104,442 | -0.92% | 768.6만 |
|---|
| 2026.05.27 | ₩106,777 | ₩108,272 | ₩105,056 | ₩106,057 | -0.67% | 787.4만 |
|---|
| 2026.05.26 | ₩107,791 | ₩108,498 | ₩106,684 | ₩107,057 | -0.68% | 569.7만 |
|---|
| 2026.05.22 | ₩107,911 | ₩109,873 | ₩106,924 | ₩108,512 | +0.56% | 632.7만 |
|---|
| 2026.05.21 | ₩105,403 | ₩107,311 | ₩101,693 | ₩106,844 | +1.37% | 856.5만 |
|---|
| 2026.05.20 | ₩104,709 | ₩107,338 | ₩103,081 | ₩106,363 | +1.58% | 740.5만 |
|---|
| 2026.05.19 | ₩106,550 | ₩107,231 | ₩103,535 | ₩105,309 | -1.16% | 729.5만 |
|---|
| 2026.05.18 | ₩99,011 | ₩104,028 | ₩99,011 | ₩103,708 | +4.74% | 884.8만 |
|---|
| 2026.05.15 | ₩100,612 | ₩102,614 | ₩96,582 | ₩99,038 | -1.56% | 895.2만 |
|---|
| 2026.05.14 | ₩99,345 | ₩101,079 | ₩98,717 | ₩100,719 | +1.38% | 871.5만 |
|---|
| 2026.05.13 | ₩102,320 | ₩103,868 | ₩99,131 | ₩99,198 | -3.05% | 1308.6만 |
|---|
| 2026.05.12 | ₩103,615 | ₩104,976 | ₩100,225 | ₩102,667 | -0.91% | 1843만 |
|---|
| 2026.05.11 | ₩109,579 | ₩109,579 | ₩101,920 | ₩102,307 | -6.64% | 1564.1만 |
|---|
| 2026.05.08 | ₩116,518 | ₩116,865 | ₩108,218 | ₩110,527 | -5.14% | 1718.7만 |
|---|
| 2026.05.07 | ₩120,988 | ₩122,283 | ₩113,836 | ₩116,505 | -3.71% | 2992.3만 |
|---|
| 2026.05.06 | ₩151,706 | ₩153,627 | ₩148,036 | ₩148,410 | -2.17% | 527.4만 |
|---|
| 2026.05.05 | ₩150,345 | ₩151,465 | ₩148,476 | ₩150,171 | -0.12% | 335.6만 |
|---|
| 2026.05.04 | ₩151,652 | ₩152,373 | ₩149,584 | ₩150,358 | -0.85% | 321.2만 |
|---|
| 2026.05.01 | ₩155,082 | ₩155,122 | ₩151,799 | ₩152,333 | -1.77% | 320.4만 |
|---|
| 2026.04.30 | ₩152,173 | ₩154,174 | ₩151,839 | ₩153,414 | +0.82% | 429.7만 |
|---|
| 2026.04.29 | ₩154,121 | ₩154,668 | ₩150,745 | ₩151,892 | -1.45% | 339.6만 |
|---|
| 2026.04.28 | ₩156,429 | ₩157,844 | ₩154,895 | ₩155,655 | -0.49% | 297.3만 |
|---|
| 2026.04.27 | ₩155,615 | ₩159,699 | ₩155,589 | ₩157,283 | +1.07% | 316만 |
|---|
| 2026.04.24 | ₩154,801 | ₩156,189 | ₩154,001 | ₩155,949 | +0.74% | 418.5만 |
|---|
| 2026.04.23 | ₩156,376 | ₩156,923 | ₩153,387 | ₩154,868 | -0.96% | 453.3만 |
|---|
| 2026.04.22 | ₩158,724 | ₩160,006 | ₩155,589 | ₩156,816 | -1.20% | 351.5만 |
|---|
| 2026.04.21 | ₩162,794 | ₩164,409 | ₩157,123 | ₩157,697 | -3.13% | 372.8만 |
|---|
| 2026.04.20 | ₩162,194 | ₩164,556 | ₩160,860 | ₩163,755 | +0.96% | 379.9만 |
|---|
| 2026.04.17 | ₩160,232 | ₩164,089 | ₩159,552 | ₩163,301 | +1.92% | 617.1만 |
|---|
| 2026.04.16 | ₩161,313 | ₩162,808 | ₩158,831 | ₩158,845 | -1.53% | 298.9만 |
|---|
| 2026.04.15 | ₩162,447 | ₩163,422 | ₩160,392 | ₩161,140 | -0.80% | 221만 |
|---|
| 2026.04.14 | ₩159,605 | ₩162,181 | ₩158,257 | ₩161,607 | +1.25% | 277.9만 |
|---|
| 2026.04.13 | ₩156,349 | ₩160,272 | ₩155,922 | ₩160,232 | +2.48% | 353.4만 |
|---|
| 2026.04.10 | ₩160,633 | ₩161,126 | ₩156,416 | ₩157,270 | -2.09% | 238.4만 |
|---|
| 2026.04.09 | ₩158,845 | ₩160,459 | ₩156,416 | ₩160,112 | +0.80% | 243.9만 |
|---|
| 2026.04.08 | ₩158,498 | ₩159,845 | ₩157,884 | ₩159,792 | +0.82% | 263.6만 |
|---|
| 2026.04.07 | ₩157,577 | ₩158,097 | ₩155,188 | ₩155,856 | -1.09% | 325.4만 |
|---|
| 2026.04.06 | ₩156,269 | ₩157,991 | ₩155,856 | ₩157,804 | +0.98% | 172.3만 |
|---|
| 2026.04.02 | ₩154,695 | ₩158,324 | ₩153,947 | ₩157,377 | +1.73% | 218.5만 |
|---|
| 2026.04.01 | ₩157,724 | ₩158,644 | ₩155,802 | ₩156,509 | -0.77% | 221.2만 |
|---|
| 2026.03.31 | ₩155,976 | ₩157,777 | ₩154,334 | ₩157,737 | +1.13% | 392.9만 |
|---|
| 2026.03.30 | ₩153,173 | ₩155,575 | ₩151,559 | ₩155,228 | +1.34% | 291.3만 |
|---|
| 2026.03.27 | ₩155,869 | ₩156,509 | ₩151,172 | ₩151,252 | -2.96% | 360.2만 |
|---|
| 2026.03.26 | ₩154,308 | ₩158,231 | ₩153,854 | ₩155,629 | +0.86% | 272.6만 |
|---|
| 2026.03.25 | ₩156,469 | ₩157,644 | ₩153,854 | ₩155,735 | -0.47% | 307.9만 |
|---|
| 2026.03.24 | ₩151,973 | ₩156,269 | ₩151,185 | ₩154,695 | +1.79% | 456.2만 |
|---|
| 2026.03.23 | ₩156,323 | ₩156,563 | ₩152,947 | ₩153,761 | -1.64% | 461.8만 |
|---|
| 2026.03.20 | ₩154,721 | ₩156,376 | ₩152,600 | ₩154,348 | -0.24% | 1142.5만 |
|---|
| 2026.03.19 | ₩155,709 | ₩157,937 | ₩154,655 | ₩154,775 | -0.60% | 499.9만 |
|---|
| 2026.03.18 | ₩160,513 | ₩161,180 | ₩155,962 | ₩156,589 | -2.44% | 512.7만 |
|---|
| 2026.03.17 | ₩158,604 | ₩163,488 | ₩158,338 | ₩162,367 | +2.37% | 450.9만 |
|---|
| 2026.03.16 | ₩154,268 | ₩158,191 | ₩153,854 | ₩157,657 | +2.20% | 366.7만 |
|---|
| 2026.03.13 | ₩155,469 | ₩156,549 | ₩152,746 | ₩154,281 | -0.76% | 378.3만 |
|---|
| 2026.03.12 | ₩158,618 | ₩160,886 | ₩153,761 | ₩154,068 | -2.87% | 395.5만 |
|---|
| 2026.03.11 | ₩160,619 | ₩161,380 | ₩157,924 | ₩159,845 | -0.48% | 312.8만 |
|---|
| 2026.03.10 | ₩162,728 | ₩164,089 | ₩160,659 | ₩160,779 | -1.20% | 299.5만 |
|---|
| 2026.03.09 | ₩159,832 | ₩163,301 | ₩157,897 | ₩163,275 | +2.15% | 368.9만 |
|---|
| 2026.03.06 | ₩161,487 | ₩162,621 | ₩157,830 | ₩162,034 | +0.34% | 430.8만 |
|---|
| 2026.03.05 | ₩166,184 | ₩167,398 | ₩162,848 | ₩163,101 | -1.85% | 414만 |
|---|
| 2026.03.04 | ₩168,012 | ₩169,333 | ₩166,584 | ₩168,079 | +0.04% | 541.4만 |
|---|
| 2026.03.03 | ₩170,133 | ₩170,667 | ₩167,051 | ₩168,038 | -1.23% | 306.8만 |
|---|
| 2026.03.02 | ₩173,536 | ₩173,536 | ₩169,586 | ₩172,082 | -0.84% | 306.4만 |
|---|
| 2026.02.27 | ₩172,042 | ₩176,538 | ₩171,134 | ₩174,937 | +1.68% | 554.6만 |
|---|
| 2026.02.26 | ₩172,268 | ₩175,257 | ₩171,388 | ₩173,149 | +0.51% | 363.8만 |
|---|
| 2026.02.25 | ₩171,735 | ₩173,176 | ₩169,493 | ₩172,068 | +0.19% | 302.4만 |
|---|
| 2026.02.24 | ₩167,852 | ₩173,042 | ₩166,798 | ₩171,681 | +2.28% | 361.4만 |
|---|
| 2026.02.23 | ₩169,133 | ₩170,654 | ₩166,024 | ₩167,852 | -0.76% | 372.8만 |
|---|
| 2026.02.20 | ₩168,572 | ₩171,868 | ₩167,598 | ₩171,841 | +1.94% | 579.9만 |
|---|
| 2026.02.19 | ₩171,788 | ₩173,443 | ₩167,425 | ₩169,840 | -1.13% | 473.8만 |
|---|
| 2026.02.18 | ₩167,998 | ₩172,402 | ₩166,130 | ₩172,308 | +2.57% | 449.5만 |
|---|
| 2026.02.17 | ₩170,214 | ₩170,801 | ₩167,398 | ₩167,545 | -1.57% | 376.7만 |
|---|
| 2026.02.13 | ₩169,026 | ₩174,337 | ₩167,665 | ₩168,999 | -0.02% | 450만 |
|---|
| 2026.02.12 | ₩176,792 | ₩176,792 | ₩158,711 | ₩167,652 | -5.17% | 1094.5만 |
|---|
| 2026.02.11 | ₩169,426 | ₩173,149 | ₩169,426 | ₩171,695 | +1.34% | 693.4만 |
|---|
| 2026.02.10 | ₩170,374 | ₩172,936 | ₩170,374 | ₩170,974 | +0.35% | 362만 |
|---|
| 2026.02.09 | ₩169,586 | ₩171,094 | ₩168,586 | ₩169,867 | +0.17% | 317.6만 |
|---|
| 2026.02.06 | ₩170,787 | ₩173,403 | ₩168,852 | ₩170,027 | -0.45% | 412.8만 |
|---|
| 2026.02.05 | ₩169,773 | ₩170,240 | ₩168,332 | ₩169,106 | -0.39% | 465.3만 |
|---|
| 2026.02.04 | ₩164,409 | ₩170,347 | ₩164,409 | ₩169,066 | +2.83% | 510.6만 |
|---|
| 2026.02.03 | ₩164,596 | ₩168,652 | ₩163,075 | ₩163,341 | -0.76% | 381.6만 |
|---|
| 2026.02.02 | ₩165,490 | ₩166,958 | ₩164,182 | ₩166,717 | +0.74% | 410.9만 |
|---|
| 2026.01.30 | ₩161,673 | ₩166,624 | ₩160,206 | ₩166,557 | +3.02% | 524.7만 |
|---|
| 2026.01.29 | ₩164,249 | ₩164,582 | ₩161,900 | ₩162,421 | -1.11% | 472.9만 |
|---|
| 2026.01.28 | ₩165,503 | ₩166,918 | ₩161,794 | ₩162,701 | -1.69% | 613만 |
|---|
| 2026.01.27 | ₩164,849 | ₩168,519 | ₩164,195 | ₩166,744 | +1.15% | 358.8만 |
|---|
| 2026.01.26 | ₩165,343 | ₩166,771 | ₩164,089 | ₩165,356 | +0.01% | 426.2만 |
|---|
| 2026.01.23 | ₩165,797 | ₩166,544 | ₩164,809 | ₩165,530 | -0.16% | 334만 |
|---|
| 2026.01.22 | ₩165,823 | ₩168,759 | ₩165,103 | ₩165,997 | +0.10% | 471.5만 |
|---|
| 2026.01.21 | ₩165,410 | ₩169,626 | ₩165,036 | ₩166,904 | +0.90% | 520.2만 |
|---|
| 2026.01.20 | ₩163,502 | ₩167,758 | ₩162,327 | ₩164,449 | +0.58% | 544.3만 |
|---|
| 2026.01.16 | ₩167,251 | ₩167,998 | ₩164,756 | ₩166,330 | -0.55% | 704.9만 |
|---|
| 2026.01.15 | ₩168,132 | ₩168,612 | ₩165,076 | ₩167,171 | -0.57% | 404.9만 |
|---|
| 2026.01.14 | ₩166,717 | ₩168,799 | ₩166,277 | ₩167,918 | +0.72% | 335.7만 |
|---|
| 2026.01.13 | ₩168,079 | ₩168,092 | ₩164,556 | ₩166,290 | -1.06% | 430.1만 |
|---|
| 2026.01.12 | ₩169,440 | ₩169,827 | ₩165,730 | ₩167,225 | -1.31% | 631만 |
|---|
| 2026.01.09 | ₩170,374 | ₩171,268 | ₩168,239 | ₩169,693 | -0.40% | 306.1만 |
|---|
| 2026.01.08 | ₩166,584 | ₩171,254 | ₩166,197 | ₩169,266 | +1.61% | 411.8만 |
|---|
| 2026.01.07 | ₩172,789 | ₩173,776 | ₩167,652 | ₩167,692 | -2.95% | 529.2만 |
|---|
| 2026.01.06 | ₩173,469 | ₩174,977 | ₩171,735 | ₩172,602 | -0.50% | 442만 |
|---|
| 2026.01.05 | ₩167,652 | ₩173,309 | ₩167,385 | ₩172,629 | +2.97% | 512.6만 |
|---|
| 2026.01.02 | ₩168,666 | ₩169,440 | ₩165,410 | ₩168,025 | -0.38% | 325.9만 |
|---|
| 2025.12.31 | ₩168,185 | ₩169,253 | ₩167,825 | ₩167,892 | -0.17% | 294.3만 |
|---|
| 2025.12.30 | ₩167,531 | ₩170,267 | ₩167,398 | ₩168,679 | +0.68% | 323만 |
|---|
| 2025.12.29 | ₩168,345 | ₩169,266 | ₩167,545 | ₩168,105 | -0.14% | 446.6만 |
|---|
| 2025.12.26 | ₩167,011 | ₩168,559 | ₩166,531 | ₩168,439 | +0.85% | 322.7만 |
|---|
| 2025.12.24 | ₩164,262 | ₩167,718 | ₩164,209 | ₩167,451 | +1.94% | 236.9만 |
|---|
| 2025.12.23 | ₩164,129 | ₩165,436 | ₩163,408 | ₩164,849 | +0.44% | 495.2만 |
|---|
| 2025.12.22 | ₩162,781 | ₩165,383 | ₩161,620 | ₩165,170 | +1.47% | 546.9만 |
|---|
| 2025.12.19 | ₩163,662 | ₩166,130 | ₩163,035 | ₩163,115 | -0.33% | 1129.8만 |
|---|
| 2025.12.18 | ₩163,075 | ₩167,505 | ₩162,794 | ₩163,808 | +0.45% | 793만 |
|---|
| 2025.12.17 | ₩164,529 | ₩166,050 | ₩163,128 | ₩163,128 | -0.85% | 702.1만 |
|---|
| 2025.12.16 | ₩162,568 | ₩166,184 | ₩161,086 | ₩164,436 | +1.15% | 1957.5만 |
|---|
| 2025.12.15 | ₩158,511 | ₩163,528 | ₩158,391 | ₩161,433 | +1.84% | 716만 |
|---|
| 2025.12.12 | ₩159,045 | ₩161,567 | ₩157,737 | ₩158,338 | -0.44% | 507.1만 |
|---|
| 2025.12.11 | ₩158,751 | ₩159,899 | ₩156,309 | ₩157,003 | -1.10% | 615만 |
|---|
| 2025.12.10 | ₩154,735 | ₩158,044 | ₩154,254 | ₩157,550 | +1.82% | 591.6만 |
|---|
| 2025.12.09 | ₩157,350 | ₩158,124 | ₩154,241 | ₩154,454 | -1.84% | 436.4만 |
|---|
| 2025.12.08 | ₩158,124 | ₩160,326 | ₩156,816 | ₩157,670 | -0.29% | 527.3만 |
|---|
| 2025.12.05 | ₩161,180 | ₩161,900 | ₩158,084 | ₩158,324 | -1.77% | 428만 |
|---|
| 2025.12.04 | ₩163,408 | ₩164,542 | ₩159,752 | ₩160,673 | -1.67% | 493.9만 |
|---|
| 2025.12.03 | ₩167,171 | ₩167,865 | ₩161,794 | ₩163,555 | -2.16% | 502만 |
|---|
| 2025.12.02 | ₩168,132 | ₩168,132 | ₩163,488 | ₩166,050 | -1.24% | 689.7만 |
|---|
| 2025.12.01 | ₩171,054 | ₩172,909 | ₩169,693 | ₩169,800 | -0.73% | 420.7만 |
|---|
| 2025.11.28 | ₩171,228 | ₩172,549 | ₩170,467 | ₩171,041 | -0.11% | 214.3만 |
|---|
| 2025.11.26 | ₩170,200 | ₩172,215 | ₩169,373 | ₩170,387 | +0.11% | 319.9만 |
|---|
| 2025.11.25 | ₩165,170 | ₩172,188 | ₩164,729 | ₩170,654 | +3.32% | 602.2만 |
|---|
| 2025.11.24 | ₩162,301 | ₩164,049 | ₩160,486 | ₩163,955 | +1.02% | 782.7만 |
|---|
| 2025.11.21 | ₩155,295 | ₩163,275 | ₩154,788 | ₩162,874 | +4.88% | 637.5만 |
|---|
| 2025.11.20 | ₩156,656 | ₩158,031 | ₩154,401 | ₩154,641 | -1.29% | 396.1만 |
|---|
| 2025.11.19 | ₩158,378 | ₩158,738 | ₩153,787 | ₩156,229 | -1.36% | 541.6만 |
|---|
| 2025.11.18 | ₩158,031 | ₩158,965 | ₩156,243 | ₩157,644 | -0.24% | 674.1만 |
|---|
| 2025.11.17 | ₩161,073 | ₩161,580 | ₩157,924 | ₩158,524 | -1.58% | 471.5만 |
|---|
| 2025.11.14 | ₩161,540 | ₩162,661 | ₩160,566 | ₩161,220 | -0.20% | 296.5만 |
|---|
| 2025.11.13 | ₩161,567 | ₩163,488 | ₩161,046 | ₩161,673 | +0.07% | 382.6만 |
|---|
| 2025.11.12 | ₩160,366 | ₩164,075 | ₩159,805 | ₩161,794 | +0.89% | 500.3만 |
|---|
| 2025.11.11 | ₩159,685 | ₩161,914 | ₩159,565 | ₩160,286 | +0.38% | 557.5만 |
|---|
| 2025.11.10 | ₩160,699 | ₩161,874 | ₩158,151 | ₩159,845 | -0.53% | 482.8만 |
|---|
| 2025.11.07 | ₩159,538 | ₩160,486 | ₩156,469 | ₩160,446 | +0.57% | 580.9만 |
|---|
| 2025.11.06 | ₩160,926 | ₩162,127 | ₩158,871 | ₩159,538 | -0.86% | 726.1만 |
|---|
| 2025.11.05 | ₩165,730 | ₩166,077 | ₩158,885 | ₩160,779 | -2.99% | 835.5만 |
|---|
| 2025.11.04 | ₩166,571 | ₩170,947 | ₩162,794 | ₩166,077 | -0.30% | 1192.2만 |
|---|
| 2025.11.03 | ₩191,310 | ₩193,258 | ₩189,669 | ₩192,618 | +0.68% | 399.5만 |
|---|
| 2025.10.31 | ₩190,243 | ₩193,058 | ₩189,896 | ₩192,271 | +1.07% | 333.8만 |
|---|
| 2025.10.30 | ₩190,069 | ₩193,538 | ₩190,069 | ₩192,284 | +1.17% | 247.6만 |
|---|
| 2025.10.29 | ₩193,819 | ₩194,966 | ₩191,777 | ₩192,071 | -0.90% | 318.6만 |
|---|
| 2025.10.28 | ₩195,914 | ₩196,768 | ₩193,912 | ₩194,032 | -0.96% | 293.4만 |
|---|
| 2025.10.27 | ₩195,527 | ₩197,395 | ₩194,032 | ₩196,861 | +0.68% | 231.7만 |
|---|
| 2025.10.24 | ₩196,314 | ₩196,808 | ₩194,699 | ₩194,739 | -0.80% | 137.5만 |
|---|
| 2025.10.23 | ₩194,819 | ₩196,834 | ₩193,725 | ₩195,340 | +0.27% | 156.6만 |
|---|
| 2025.10.22 | ₩195,353 | ₩197,889 | ₩194,459 | ₩196,301 | +0.48% | 287.5만 |
|---|
| 2025.10.21 | ₩193,258 | ₩196,514 | ₩192,885 | ₩194,940 | +0.87% | 207.3만 |
|---|
| 2025.10.20 | ₩191,977 | ₩194,406 | ₩191,497 | ₩193,565 | +0.83% | 247.9만 |
|---|
| 2025.10.17 | ₩190,990 | ₩192,911 | ₩190,216 | ₩192,231 | +0.65% | 374.9만 |
|---|
| 2025.10.16 | ₩189,308 | ₩192,458 | ₩188,374 | ₩191,163 | +0.98% | 338.6만 |
|---|
| 2025.10.15 | ₩188,668 | ₩192,137 | ₩188,588 | ₩189,642 | +0.52% | 319.9만 |
|---|
| 2025.10.14 | ₩188,881 | ₩191,577 | ₩188,294 | ₩191,430 | +1.35% | 280.6만 |
|---|
| 2025.10.13 | ₩188,495 | ₩191,297 | ₩187,681 | ₩189,829 | +0.71% | 226.1만 |
|---|
| 2025.10.10 | ₩191,337 | ₩191,470 | ₩187,921 | ₩188,294 | -1.59% | 295.8만 |
|---|