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 | ₩97,583 | ₩100,001 | ₩97,529 | ₩99,948 | +2.42% | 291.2만 |
| 2026.10.08 | ₩95,338 | ₩98,531 | ₩95,058 | ₩97,636 | +2.41% | 617.6만 |
| 2026.10.07 | ₩95,833 | ₩96,314 | ₩95,018 | ₩95,592 | -0.25% | 412.8만 |
| 2026.10.06 | ₩96,033 | ₩96,594 | ₩94,310 | ₩95,298 | -0.77% | 343.5만 |
| 2026.10.05 | ₩92,733 | ₩95,485 | ₩92,185 | ₩95,405 | +2.88% | 364.4만 |
| 2026.10.02 | ₩92,346 | ₩93,655 | ₩91,878 | ₩93,107 | +0.82% | 525.9만 |
| 2026.10.01 | ₩93,521 | ₩94,724 | ₩92,078 | ₩92,319 | -1.29% | 534.7만 |
| 2026.09.30 | ₩94,256 | ₩94,550 | ₩92,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,294 |
| -1.02% |
| 444.4만 |
| 2026.09.29 | ₩95,392 | ₩95,793 | ₩93,521 | ₩93,922 | -1.54% | 352.1만 |
|---|
| 2026.09.28 | ₩94,189 | ₩95,766 | ₩93,628 | ₩95,432 | +1.32% | 390.7만 |
|---|
| 2026.09.25 | ₩93,521 | ₩94,964 | ₩92,880 | ₩94,924 | +1.50% | 416.6만 |
|---|
| 2026.09.24 | ₩95,993 | ₩96,701 | ₩93,428 | ₩93,882 | -2.20% | 336.9만 |
|---|
| 2026.09.23 | ₩97,195 | ₩98,264 | ₩95,592 | ₩95,672 | -1.57% | 382.9만 |
|---|
| 2026.09.22 | ₩96,167 | ₩98,144 | ₩95,178 | ₩97,342 | +1.22% | 384만 |
|---|
| 2026.09.21 | ₩96,274 | ₩96,835 | ₩93,869 | ₩95,298 | -1.01% | 394.2만 |
|---|
| 2026.09.18 | ₩96,955 | ₩97,596 | ₩95,392 | ₩95,392 | -1.61% | 987.5만 |
|---|
| 2026.09.17 | ₩97,997 | ₩98,131 | ₩96,193 | ₩97,556 | -0.45% | 404.1만 |
|---|
| 2026.09.16 | ₩98,157 | ₩98,732 | ₩97,423 | ₩97,529 | -0.64% | 459.1만 |
|---|
| 2026.09.15 | ₩97,409 | ₩98,572 | ₩97,155 | ₩98,104 | +0.71% | 408만 |
|---|
| 2026.09.14 | ₩99,133 | ₩99,961 | ₩98,184 | ₩98,425 | -0.71% | 376.8만 |
|---|
| 2026.09.11 | ₩97,850 | ₩98,197 | ₩95,525 | ₩97,489 | -0.37% | 523.9만 |
|---|
| 2026.09.10 | ₩97,623 | ₩98,064 | ₩96,661 | ₩97,342 | -0.29% | 541만 |
|---|
| 2026.09.09 | ₩98,197 | ₩98,972 | ₩97,650 | ₩97,944 | -0.26% | 544.6만 |
|---|
| 2026.09.08 | ₩99,934 | ₩100,335 | ₩98,171 | ₩98,278 | -1.66% | 565.7만 |
|---|
| 2026.09.04 | ₩100,308 | ₩101,324 | ₩99,974 | ₩101,284 | +0.97% | 417만 |
|---|
| 2026.09.03 | ₩102,887 | ₩104,210 | ₩99,854 | ₩101,925 | -0.93% | 312.9만 |
|---|
| 2026.09.02 | ₩103,488 | ₩104,009 | ₩101,377 | ₩101,765 | -1.67% | 447.5만 |
|---|
| 2026.09.01 | ₩104,089 | ₩104,116 | ₩101,738 | ₩103,208 | -0.85% | 400.1만 |
|---|
| 2026.08.31 | ₩102,874 | ₩103,154 | ₩101,030 | ₩103,007 | +0.13% | 579.9만 |
|---|
| 2026.08.28 | ₩100,469 | ₩103,822 | ₩100,469 | ₩103,328 | +2.85% | 484.4만 |
|---|
| 2026.08.27 | ₩102,299 | ₩102,753 | ₩100,108 | ₩100,228 | -2.02% | 397.3만 |
|---|
| 2026.08.26 | ₩102,633 | ₩105,212 | ₩102,272 | ₩103,568 | +0.91% | 484.7만 |
|---|
| 2026.08.25 | ₩102,406 | ₩103,475 | ₩101,377 | ₩103,261 | +0.83% | 347.6만 |
|---|
| 2026.08.24 | ₩103,662 | ₩104,477 | ₩102,179 | ₩103,101 | -0.54% | 406.6만 |
|---|
| 2026.08.21 | ₩100,589 | ₩104,998 | ₩100,442 | ₩103,849 | +3.24% | 505만 |
|---|
| 2026.08.20 | ₩101,671 | ₩103,261 | ₩100,121 | ₩100,228 | -1.42% | 391.7만 |
|---|
| 2026.08.19 | ₩99,707 | ₩103,488 | ₩99,694 | ₩102,446 | +2.75% | 522.2만 |
|---|
| 2026.08.18 | ₩98,531 | ₩99,507 | ₩97,369 | ₩98,812 | +0.28% | 402.8만 |
|---|
| 2026.08.17 | ₩97,663 | ₩97,663 | ₩94,857 | ₩97,489 | -0.18% | 655.4만 |
|---|
| 2026.08.14 | ₩100,896 | ₩102,032 | ₩98,344 | ₩98,585 | -2.29% | 445.5만 |
|---|
| 2026.08.13 | ₩98,986 | ₩101,324 | ₩97,543 | ₩101,324 | +2.36% | 735.2만 |
|---|
| 2026.08.12 | ₩99,387 | ₩99,387 | ₩96,180 | ₩98,251 | -1.14% | 718.6만 |
|---|
| 2026.08.11 | ₩99,186 | ₩101,310 | ₩98,999 | ₩100,669 | +1.50% | 413.2만 |
|---|
| 2026.08.10 | ₩96,728 | ₩100,175 | ₩95,459 | ₩99,974 | +3.36% | 961만 |
|---|
| 2026.08.07 | ₩104,103 | ₩105,880 | ₩96,447 | ₩97,075 | -6.75% | 1278.5만 |
|---|
| 2026.08.06 | ₩105,305 | ₩106,347 | ₩98,478 | ₩103,234 | -1.97% | 1785.5만 |
|---|
| 2026.08.05 | ₩101,671 | ₩102,406 | ₩97,503 | ₩99,387 | -2.25% | 1018.1만 |
|---|
| 2026.08.04 | ₩101,604 | ₩102,099 | ₩100,188 | ₩101,591 | -0.01% | 760.1만 |
|---|
| 2026.08.03 | ₩105,960 | ₩107,109 | ₩102,673 | ₩103,007 | -2.79% | 506.1만 |
|---|
| 2026.07.31 | ₩101,016 | ₩103,568 | ₩100,081 | ₩103,261 | +2.22% | 501.8만 |
|---|
| 2026.07.30 | ₩102,874 | ₩103,381 | ₩100,549 | ₩101,578 | -1.26% | 477.5만 |
|---|
| 2026.07.29 | ₩103,274 | ₩105,652 | ₩103,208 | ₩104,116 | +0.82% | 533.2만 |
|---|
| 2026.07.28 | ₩104,597 | ₩106,120 | ₩103,248 | ₩103,555 | -1.00% | 632.2만 |
|---|
| 2026.07.27 | ₩101,578 | ₩103,742 | ₩100,910 | ₩102,767 | +1.17% | 347.2만 |
|---|
| 2026.07.24 | ₩100,362 | ₩101,618 | ₩99,240 | ₩100,669 | +0.31% | 509.9만 |
|---|
| 2026.07.23 | ₩98,719 | ₩100,348 | ₩98,264 | ₩99,627 | +0.92% | 632만 |
|---|
| 2026.07.22 | ₩101,244 | ₩101,564 | ₩98,425 | ₩99,119 | -2.10% | 468.1만 |
|---|
| 2026.07.21 | ₩100,870 | ₩102,152 | ₩99,614 | ₩100,669 | -0.20% | 482.7만 |
|---|
| 2026.07.20 | ₩101,123 | ₩102,206 | ₩99,734 | ₩101,805 | +0.67% | 563.6만 |
|---|
| 2026.07.17 | ₩103,408 | ₩104,276 | ₩101,110 | ₩102,286 | -1.09% | 754.4만 |
|---|
| 2026.07.16 | ₩100,763 | ₩103,448 | ₩100,723 | ₩102,753 | +1.98% | 740.4만 |
|---|
| 2026.07.15 | ₩99,908 | ₩102,072 | ₩99,173 | ₩99,574 | -0.33% | 536만 |
|---|
| 2026.07.14 | ₩99,761 | ₩99,988 | ₩98,037 | ₩98,959 | -0.80% | 532.1만 |
|---|
| 2026.07.13 | ₩101,404 | ₩102,206 | ₩99,560 | ₩100,723 | -0.67% | 609.4만 |
|---|
| 2026.07.10 | ₩101,350 | ₩102,860 | ₩100,536 | ₩100,950 | -0.40% | 515.8만 |
|---|
| 2026.07.09 | ₩99,867 | ₩101,350 | ₩98,879 | ₩100,308 | +0.44% | 561.1만 |
|---|
| 2026.07.08 | ₩100,829 | ₩101,618 | ₩98,598 | ₩100,335 | -0.49% | 483.8만 |
|---|
| 2026.07.07 | ₩102,206 | ₩104,196 | ₩101,297 | ₩101,925 | -0.27% | 468.3만 |
|---|
| 2026.07.06 | ₩100,282 | ₩101,057 | ₩97,610 | ₩100,763 | +0.48% | 718.7만 |
|---|
| 2026.07.02 | ₩97,904 | ₩100,268 | ₩97,396 | ₩99,934 | +2.07% | 435.6만 |
|---|
| 2026.07.01 | ₩96,541 | ₩99,721 | ₩96,340 | ₩96,795 | +0.26% | 626.8만 |
|---|
| 2026.06.30 | ₩97,757 | ₩98,278 | ₩95,485 | ₩96,006 | -1.79% | 832.2만 |
|---|
| 2026.06.29 | ₩102,646 | ₩102,727 | ₩97,610 | ₩97,863 | -4.66% | 652만 |
|---|
| 2026.06.26 | ₩102,727 | ₩103,689 | ₩100,936 | ₩101,658 | -1.04% | 1572.3만 |
|---|
| 2026.06.25 | ₩105,158 | ₩106,761 | ₩103,221 | ₩103,969 | -1.13% | 579만 |
|---|
| 2026.06.24 | ₩103,956 | ₩105,666 | ₩103,355 | ₩104,437 | +0.46% | 476.2만 |
|---|
| 2026.06.23 | ₩102,446 | ₩104,210 | ₩101,965 | ₩102,660 | +0.21% | 585.9만 |
|---|
| 2026.06.22 | ₩102,713 | ₩104,824 | ₩101,057 | ₩101,391 | -1.29% | 677.3만 |
|---|
| 2026.06.18 | ₩103,849 | ₩105,626 | ₩103,288 | ₩105,158 | +1.26% | 1709.2만 |
|---|
| 2026.06.17 | ₩104,878 | ₩106,908 | ₩102,606 | ₩103,221 | -1.58% | 524.7만 |
|---|
| 2026.06.16 | ₩107,550 | ₩107,656 | ₩104,570 | ₩105,986 | -1.45% | 685만 |
|---|
| 2026.06.15 | ₩107,964 | ₩109,620 | ₩105,452 | ₩106,815 | -1.06% | 577만 |
|---|
| 2026.06.12 | ₩110,021 | ₩110,088 | ₩105,773 | ₩106,307 | -3.38% | 655.8만 |
|---|
| 2026.06.11 | ₩107,149 | ₩109,687 | ₩106,628 | ₩108,752 | +1.50% | 726.2만 |
|---|
| 2026.06.10 | ₩110,035 | ₩110,863 | ₩107,950 | ₩108,605 | -1.30% | 706.4만 |
|---|
| 2026.06.09 | ₩106,227 | ₩109,981 | ₩106,147 | ₩109,821 | +3.38% | 699.2만 |
|---|
| 2026.06.08 | ₩106,294 | ₩106,441 | ₩103,809 | ₩105,305 | -0.93% | 543.2만 |
|---|
| 2026.06.05 | ₩106,267 | ₩108,471 | ₩106,107 | ₩106,133 | -0.13% | 529.7만 |
|---|
| 2026.06.04 | ₩106,040 | ₩109,059 | ₩105,065 | ₩106,240 | +0.19% | 735.5만 |
|---|
| 2026.06.03 | ₩101,831 | ₩105,198 | ₩101,043 | ₩103,662 | +1.80% | 810.5만 |
|---|
| 2026.06.02 | ₩102,646 | ₩103,154 | ₩100,028 | ₩102,059 | -0.57% | 765.2만 |
|---|
| 2026.06.01 | ₩102,954 | ₩104,851 | ₩102,326 | ₩103,622 | +0.65% | 504.7만 |
|---|
| 2026.05.29 | ₩104,891 | ₩105,385 | ₩103,461 | ₩103,795 | -1.04% | 929.5만 |
|---|
| 2026.05.28 | ₩105,546 | ₩107,149 | ₩104,544 | ₩104,570 | -0.92% | 768.6만 |
|---|
| 2026.05.27 | ₩106,908 | ₩108,405 | ₩105,185 | ₩106,187 | -0.67% | 787.4만 |
|---|
| 2026.05.26 | ₩107,924 | ₩108,632 | ₩106,815 | ₩107,189 | -0.68% | 569.7만 |
|---|
| 2026.05.22 | ₩108,044 | ₩110,008 | ₩107,055 | ₩108,645 | +0.56% | 632.7만 |
|---|
| 2026.05.21 | ₩105,532 | ₩107,443 | ₩101,818 | ₩106,975 | +1.37% | 856.5만 |
|---|
| 2026.05.20 | ₩104,837 | ₩107,469 | ₩103,208 | ₩106,494 | +1.58% | 740.5만 |
|---|
| 2026.05.19 | ₩106,681 | ₩107,363 | ₩103,662 | ₩105,439 | -1.16% | 729.5만 |
|---|
| 2026.05.18 | ₩99,133 | ₩104,156 | ₩99,133 | ₩103,835 | +4.74% | 884.8만 |
|---|
| 2026.05.15 | ₩100,736 | ₩102,740 | ₩96,701 | ₩99,159 | -1.56% | 895.2만 |
|---|
| 2026.05.14 | ₩99,467 | ₩101,204 | ₩98,839 | ₩100,843 | +1.38% | 871.5만 |
|---|
| 2026.05.13 | ₩102,446 | ₩103,996 | ₩99,253 | ₩99,320 | -3.05% | 1308.6만 |
|---|
| 2026.05.12 | ₩103,742 | ₩105,105 | ₩100,348 | ₩102,793 | -0.91% | 1843만 |
|---|
| 2026.05.11 | ₩109,714 | ₩109,714 | ₩102,045 | ₩102,433 | -6.64% | 1564.1만 |
|---|
| 2026.05.08 | ₩116,661 | ₩117,009 | ₩108,351 | ₩110,663 | -5.14% | 1718.7만 |
|---|
| 2026.05.07 | ₩121,137 | ₩122,433 | ₩113,976 | ₩116,648 | -3.71% | 2992.3만 |
|---|
| 2026.05.06 | ₩151,892 | ₩153,816 | ₩148,218 | ₩148,592 | -2.17% | 527.4만 |
|---|
| 2026.05.05 | ₩150,529 | ₩151,652 | ₩148,659 | ₩150,356 | -0.12% | 335.6만 |
|---|
| 2026.05.04 | ₩151,839 | ₩152,560 | ₩149,768 | ₩150,543 | -0.85% | 321.2만 |
|---|
| 2026.05.01 | ₩155,272 | ₩155,312 | ₩151,986 | ₩152,520 | -1.77% | 320.4만 |
|---|
| 2026.04.30 | ₩152,360 | ₩154,364 | ₩152,026 | ₩153,602 | +0.82% | 429.7만 |
|---|
| 2026.04.29 | ₩154,310 | ₩154,858 | ₩150,930 | ₩152,079 | -1.45% | 339.6만 |
|---|
| 2026.04.28 | ₩156,622 | ₩158,038 | ₩155,085 | ₩155,847 | -0.49% | 297.3만 |
|---|
| 2026.04.27 | ₩155,807 | ₩159,895 | ₩155,780 | ₩157,477 | +1.07% | 316만 |
|---|
| 2026.04.24 | ₩154,992 | ₩156,381 | ₩154,190 | ₩156,141 | +0.74% | 418.5만 |
|---|
| 2026.04.23 | ₩156,568 | ₩157,116 | ₩153,575 | ₩155,058 | -0.96% | 453.3만 |
|---|
| 2026.04.22 | ₩158,920 | ₩160,202 | ₩155,780 | ₩157,009 | -1.20% | 351.5만 |
|---|
| 2026.04.21 | ₩162,994 | ₩164,611 | ₩157,316 | ₩157,891 | -3.13% | 372.8만 |
|---|
| 2026.04.20 | ₩162,393 | ₩164,758 | ₩161,057 | ₩163,956 | +0.96% | 379.9만 |
|---|
| 2026.04.17 | ₩160,429 | ₩164,290 | ₩159,748 | ₩163,502 | +1.92% | 617.1만 |
|---|
| 2026.04.16 | ₩161,511 | ₩163,008 | ₩159,026 | ₩159,040 | -1.53% | 298.9만 |
|---|
| 2026.04.15 | ₩162,647 | ₩163,622 | ₩160,590 | ₩161,338 | -0.80% | 221만 |
|---|
| 2026.04.14 | ₩159,801 | ₩162,380 | ₩158,452 | ₩161,805 | +1.25% | 277.9만 |
|---|
| 2026.04.13 | ₩156,541 | ₩160,469 | ₩156,114 | ₩160,429 | +2.48% | 353.4만 |
|---|
| 2026.04.10 | ₩160,830 | ₩161,324 | ₩156,608 | ₩157,463 | -2.09% | 238.4만 |
|---|
| 2026.04.09 | ₩159,040 | ₩160,656 | ₩156,608 | ₩160,309 | +0.80% | 243.9만 |
|---|
| 2026.04.08 | ₩158,692 | ₩160,042 | ₩158,078 | ₩159,988 | +0.82% | 263.6만 |
|---|
| 2026.04.07 | ₩157,771 | ₩158,292 | ₩155,379 | ₩156,047 | -1.09% | 325.4만 |
|---|
| 2026.04.06 | ₩156,461 | ₩158,185 | ₩156,047 | ₩157,998 | +0.98% | 172.3만 |
|---|
| 2026.04.02 | ₩154,885 | ₩158,519 | ₩154,137 | ₩157,570 | +1.73% | 218.5만 |
|---|
| 2026.04.01 | ₩157,918 | ₩158,839 | ₩155,994 | ₩156,702 | -0.77% | 221.2만 |
|---|
| 2026.03.31 | ₩156,167 | ₩157,971 | ₩154,524 | ₩157,931 | +1.13% | 392.9만 |
|---|
| 2026.03.30 | ₩153,362 | ₩155,767 | ₩151,745 | ₩155,419 | +1.34% | 291.3만 |
|---|
| 2026.03.27 | ₩156,060 | ₩156,702 | ₩151,358 | ₩151,438 | -2.96% | 360.2만 |
|---|
| 2026.03.26 | ₩154,497 | ₩158,425 | ₩154,043 | ₩155,820 | +0.86% | 272.6만 |
|---|
| 2026.03.25 | ₩156,662 | ₩157,837 | ₩154,043 | ₩155,927 | -0.47% | 307.9만 |
|---|
| 2026.03.24 | ₩152,159 | ₩156,461 | ₩151,371 | ₩154,885 | +1.79% | 456.2만 |
|---|
| 2026.03.23 | ₩156,515 | ₩156,755 | ₩153,135 | ₩153,950 | -1.64% | 461.8만 |
|---|
| 2026.03.20 | ₩154,912 | ₩156,568 | ₩152,787 | ₩154,537 | -0.24% | 1142.5만 |
|---|
| 2026.03.19 | ₩155,900 | ₩158,131 | ₩154,845 | ₩154,965 | -0.60% | 499.9만 |
|---|
| 2026.03.18 | ₩160,710 | ₩161,378 | ₩156,154 | ₩156,782 | -2.44% | 512.7만 |
|---|
| 2026.03.17 | ₩158,799 | ₩163,689 | ₩158,532 | ₩162,567 | +2.37% | 450.9만 |
|---|
| 2026.03.16 | ₩154,457 | ₩158,385 | ₩154,043 | ₩157,851 | +2.20% | 366.7만 |
|---|
| 2026.03.13 | ₩155,660 | ₩156,742 | ₩152,934 | ₩154,471 | -0.76% | 378.3만 |
|---|
| 2026.03.12 | ₩158,813 | ₩161,084 | ₩153,950 | ₩154,257 | -2.87% | 395.5만 |
|---|
| 2026.03.11 | ₩160,817 | ₩161,578 | ₩158,118 | ₩160,042 | -0.48% | 312.8만 |
|---|
| 2026.03.10 | ₩162,928 | ₩164,290 | ₩160,857 | ₩160,977 | -1.20% | 299.5만 |
|---|
| 2026.03.09 | ₩160,028 | ₩163,502 | ₩158,091 | ₩163,475 | +2.15% | 368.9만 |
|---|
| 2026.03.06 | ₩161,685 | ₩162,821 | ₩158,024 | ₩162,233 | +0.34% | 430.8만 |
|---|
| 2026.03.05 | ₩166,388 | ₩167,604 | ₩163,048 | ₩163,302 | -1.85% | 414만 |
|---|
| 2026.03.04 | ₩168,218 | ₩169,541 | ₩166,789 | ₩168,285 | +0.04% | 541.4만 |
|---|
| 2026.03.03 | ₩170,343 | ₩170,877 | ₩167,256 | ₩168,245 | -1.23% | 306.8만 |
|---|
| 2026.03.02 | ₩173,749 | ₩173,749 | ₩169,795 | ₩172,293 | -0.84% | 306.4만 |
|---|
| 2026.02.27 | ₩172,253 | ₩176,755 | ₩171,345 | ₩175,152 | +1.68% | 554.6만 |
|---|
| 2026.02.26 | ₩172,480 | ₩175,473 | ₩171,598 | ₩173,362 | +0.51% | 363.8만 |
|---|
| 2026.02.25 | ₩171,946 | ₩173,389 | ₩169,701 | ₩172,280 | +0.19% | 302.4만 |
|---|
| 2026.02.24 | ₩168,058 | ₩173,255 | ₩167,003 | ₩171,892 | +2.28% | 361.4만 |
|---|
| 2026.02.23 | ₩169,341 | ₩170,864 | ₩166,228 | ₩168,058 | -0.76% | 372.8만 |
|---|
| 2026.02.20 | ₩168,779 | ₩172,079 | ₩167,804 | ₩172,053 | +1.94% | 579.9만 |
|---|
| 2026.02.19 | ₩171,999 | ₩173,656 | ₩167,630 | ₩170,049 | -1.13% | 473.8만 |
|---|
| 2026.02.18 | ₩168,205 | ₩172,614 | ₩166,334 | ₩172,520 | +2.57% | 449.5만 |
|---|
| 2026.02.17 | ₩170,423 | ₩171,011 | ₩167,604 | ₩167,751 | -1.57% | 376.7만 |
|---|
| 2026.02.13 | ₩169,234 | ₩174,551 | ₩167,871 | ₩169,207 | -0.02% | 450만 |
|---|
| 2026.02.12 | ₩177,009 | ₩177,009 | ₩158,906 | ₩167,858 | -5.17% | 1094.5만 |
|---|
| 2026.02.11 | ₩169,634 | ₩173,362 | ₩169,634 | ₩171,906 | +1.34% | 693.4만 |
|---|
| 2026.02.10 | ₩170,583 | ₩173,148 | ₩170,583 | ₩171,184 | +0.35% | 362만 |
|---|
| 2026.02.09 | ₩169,795 | ₩171,304 | ₩168,793 | ₩170,075 | +0.17% | 317.6만 |
|---|
| 2026.02.06 | ₩170,997 | ₩173,616 | ₩169,060 | ₩170,236 | -0.45% | 412.8만 |
|---|
| 2026.02.05 | ₩169,982 | ₩170,449 | ₩168,539 | ₩169,314 | -0.39% | 465.3만 |
|---|
| 2026.02.04 | ₩164,611 | ₩170,556 | ₩164,611 | ₩169,274 | +2.83% | 510.6만 |
|---|
| 2026.02.03 | ₩164,798 | ₩168,860 | ₩163,275 | ₩163,542 | -0.76% | 381.6만 |
|---|
| 2026.02.02 | ₩165,693 | ₩167,163 | ₩164,384 | ₩166,922 | +0.74% | 410.9만 |
|---|
| 2026.01.30 | ₩161,872 | ₩166,829 | ₩160,403 | ₩166,762 | +3.02% | 524.7만 |
|---|
| 2026.01.29 | ₩164,451 | ₩164,785 | ₩162,099 | ₩162,620 | -1.11% | 472.9만 |
|---|
| 2026.01.28 | ₩165,707 | ₩167,123 | ₩161,992 | ₩162,901 | -1.69% | 613만 |
|---|
| 2026.01.27 | ₩165,052 | ₩168,726 | ₩164,397 | ₩166,949 | +1.15% | 358.8만 |
|---|
| 2026.01.26 | ₩165,546 | ₩166,976 | ₩164,290 | ₩165,560 | +0.01% | 426.2만 |
|---|
| 2026.01.23 | ₩166,000 | ₩166,749 | ₩165,012 | ₩165,733 | -0.16% | 334만 |
|---|
| 2026.01.22 | ₩166,027 | ₩168,966 | ₩165,306 | ₩166,201 | +0.10% | 471.5만 |
|---|
| 2026.01.21 | ₩165,613 | ₩169,835 | ₩165,239 | ₩167,109 | +0.90% | 520.2만 |
|---|
| 2026.01.20 | ₩163,703 | ₩167,964 | ₩162,527 | ₩164,651 | +0.58% | 544.3만 |
|---|
| 2026.01.16 | ₩167,457 | ₩168,205 | ₩164,958 | ₩166,535 | -0.55% | 704.9만 |
|---|
| 2026.01.15 | ₩168,339 | ₩168,819 | ₩165,279 | ₩167,377 | -0.57% | 404.9만 |
|---|
| 2026.01.14 | ₩166,922 | ₩169,007 | ₩166,481 | ₩168,125 | +0.72% | 335.7만 |
|---|
| 2026.01.13 | ₩168,285 | ₩168,298 | ₩164,758 | ₩166,495 | -1.06% | 430.1만 |
|---|
| 2026.01.12 | ₩169,648 | ₩170,035 | ₩165,934 | ₩167,430 | -1.31% | 631만 |
|---|
| 2026.01.09 | ₩170,583 | ₩171,478 | ₩168,445 | ₩169,902 | -0.40% | 306.1만 |
|---|
| 2026.01.08 | ₩166,789 | ₩171,465 | ₩166,401 | ₩169,474 | +1.61% | 411.8만 |
|---|
| 2026.01.07 | ₩173,001 | ₩173,990 | ₩167,858 | ₩167,898 | -2.95% | 529.2만 |
|---|
| 2026.01.06 | ₩173,683 | ₩175,192 | ₩171,946 | ₩172,814 | -0.50% | 442만 |
|---|
| 2026.01.05 | ₩167,858 | ₩173,522 | ₩167,590 | ₩172,841 | +2.97% | 512.6만 |
|---|
| 2026.01.02 | ₩168,873 | ₩169,648 | ₩165,613 | ₩168,232 | -0.38% | 325.9만 |
|---|
| 2025.12.31 | ₩168,392 | ₩169,461 | ₩168,031 | ₩168,098 | -0.17% | 294.3만 |
|---|
| 2025.12.30 | ₩167,737 | ₩170,476 | ₩167,604 | ₩168,886 | +0.68% | 323만 |
|---|
| 2025.12.29 | ₩168,552 | ₩169,474 | ₩167,751 | ₩168,312 | -0.14% | 446.6만 |
|---|
| 2025.12.26 | ₩167,216 | ₩168,766 | ₩166,735 | ₩168,646 | +0.85% | 322.7만 |
|---|
| 2025.12.24 | ₩164,464 | ₩167,924 | ₩164,411 | ₩167,657 | +1.94% | 236.9만 |
|---|
| 2025.12.23 | ₩164,330 | ₩165,640 | ₩163,609 | ₩165,052 | +0.44% | 495.2만 |
|---|
| 2025.12.22 | ₩162,981 | ₩165,586 | ₩161,819 | ₩165,373 | +1.47% | 546.9만 |
|---|
| 2025.12.19 | ₩163,863 | ₩166,334 | ₩163,235 | ₩163,315 | -0.33% | 1129.8만 |
|---|
| 2025.12.18 | ₩163,275 | ₩167,711 | ₩162,994 | ₩164,010 | +0.45% | 793만 |
|---|
| 2025.12.17 | ₩164,731 | ₩166,254 | ₩163,328 | ₩163,328 | -0.85% | 702.1만 |
|---|
| 2025.12.16 | ₩162,767 | ₩166,388 | ₩161,284 | ₩164,638 | +1.15% | 1957.5만 |
|---|
| 2025.12.15 | ₩158,706 | ₩163,729 | ₩158,586 | ₩161,632 | +1.84% | 716만 |
|---|
| 2025.12.12 | ₩159,240 | ₩161,765 | ₩157,931 | ₩158,532 | -0.44% | 507.1만 |
|---|
| 2025.12.11 | ₩158,946 | ₩160,095 | ₩156,501 | ₩157,196 | -1.10% | 615만 |
|---|
| 2025.12.10 | ₩154,925 | ₩158,238 | ₩154,444 | ₩157,744 | +1.82% | 591.6만 |
|---|
| 2025.12.09 | ₩157,543 | ₩158,318 | ₩154,431 | ₩154,644 | -1.84% | 436.4만 |
|---|
| 2025.12.08 | ₩158,318 | ₩160,523 | ₩157,009 | ₩157,864 | -0.29% | 527.3만 |
|---|
| 2025.12.05 | ₩161,378 | ₩162,099 | ₩158,278 | ₩158,519 | -1.77% | 428만 |
|---|
| 2025.12.04 | ₩163,609 | ₩164,745 | ₩159,948 | ₩160,870 | -1.67% | 493.9만 |
|---|
| 2025.12.03 | ₩167,377 | ₩168,071 | ₩161,992 | ₩163,756 | -2.16% | 502만 |
|---|
| 2025.12.02 | ₩168,339 | ₩168,339 | ₩163,689 | ₩166,254 | -1.24% | 689.7만 |
|---|
| 2025.12.01 | ₩171,264 | ₩173,121 | ₩169,902 | ₩170,009 | -0.73% | 420.7만 |
|---|
| 2025.11.28 | ₩171,438 | ₩172,761 | ₩170,677 | ₩171,251 | -0.11% | 214.3만 |
|---|
| 2025.11.26 | ₩170,409 | ₩172,427 | ₩169,581 | ₩170,596 | +0.11% | 319.9만 |
|---|
| 2025.11.25 | ₩165,373 | ₩172,400 | ₩164,932 | ₩170,864 | +3.32% | 602.2만 |
|---|
| 2025.11.24 | ₩162,500 | ₩164,250 | ₩160,683 | ₩164,157 | +1.02% | 782.7만 |
|---|
| 2025.11.21 | ₩155,486 | ₩163,475 | ₩154,978 | ₩163,075 | +4.88% | 637.5만 |
|---|
| 2025.11.20 | ₩156,849 | ₩158,225 | ₩154,591 | ₩154,831 | -1.29% | 396.1만 |
|---|
| 2025.11.19 | ₩158,572 | ₩158,933 | ₩153,976 | ₩156,421 | -1.36% | 541.6만 |
|---|
| 2025.11.18 | ₩158,225 | ₩159,160 | ₩156,435 | ₩157,837 | -0.24% | 674.1만 |
|---|
| 2025.11.17 | ₩161,271 | ₩161,779 | ₩158,118 | ₩158,719 | -1.58% | 471.5만 |
|---|
| 2025.11.14 | ₩161,739 | ₩162,861 | ₩160,763 | ₩161,418 | -0.20% | 296.5만 |
|---|
| 2025.11.13 | ₩161,765 | ₩163,689 | ₩161,244 | ₩161,872 | +0.07% | 382.6만 |
|---|
| 2025.11.12 | ₩160,563 | ₩164,277 | ₩160,002 | ₩161,992 | +0.89% | 500.3만 |
|---|
| 2025.11.11 | ₩159,882 | ₩162,113 | ₩159,761 | ₩160,483 | +0.38% | 557.5만 |
|---|
| 2025.11.10 | ₩160,897 | ₩162,073 | ₩158,345 | ₩160,042 | -0.53% | 482.8만 |
|---|
| 2025.11.07 | ₩159,735 | ₩160,683 | ₩156,662 | ₩160,643 | +0.57% | 580.9만 |
|---|
| 2025.11.06 | ₩161,124 | ₩162,326 | ₩159,067 | ₩159,735 | -0.86% | 726.1만 |
|---|
| 2025.11.05 | ₩165,934 | ₩166,281 | ₩159,080 | ₩160,977 | -2.99% | 835.5만 |
|---|
| 2025.11.04 | ₩166,775 | ₩171,158 | ₩162,994 | ₩166,281 | -0.30% | 1192.2만 |
|---|
| 2025.11.03 | ₩191,545 | ₩193,496 | ₩189,902 | ₩192,854 | +0.68% | 399.5만 |
|---|
| 2025.10.31 | ₩190,476 | ₩193,295 | ₩190,129 | ₩192,507 | +1.07% | 333.8만 |
|---|
| 2025.10.30 | ₩190,303 | ₩193,776 | ₩190,303 | ₩192,520 | +1.17% | 247.6만 |
|---|
| 2025.10.29 | ₩194,057 | ₩195,206 | ₩192,013 | ₩192,307 | -0.90% | 318.6만 |
|---|
| 2025.10.28 | ₩196,154 | ₩197,010 | ₩194,150 | ₩194,271 | -0.96% | 293.4만 |
|---|
| 2025.10.27 | ₩195,767 | ₩197,637 | ₩194,271 | ₩197,103 | +0.68% | 231.7만 |
|---|
| 2025.10.24 | ₩196,555 | ₩197,050 | ₩194,939 | ₩194,979 | -0.80% | 137.5만 |
|---|
| 2025.10.23 | ₩195,059 | ₩197,076 | ₩193,963 | ₩195,580 | +0.27% | 156.6만 |
|---|
| 2025.10.22 | ₩195,593 | ₩198,132 | ₩194,698 | ₩196,542 | +0.48% | 287.5만 |
|---|
| 2025.10.21 | ₩193,496 | ₩196,756 | ₩193,122 | ₩195,179 | +0.87% | 207.3만 |
|---|
| 2025.10.20 | ₩192,213 | ₩194,645 | ₩191,732 | ₩193,803 | +0.83% | 247.9만 |
|---|
| 2025.10.17 | ₩191,225 | ₩193,148 | ₩190,450 | ₩192,467 | +0.65% | 374.9만 |
|---|
| 2025.10.16 | ₩189,541 | ₩192,694 | ₩188,606 | ₩191,398 | +0.98% | 338.6만 |
|---|
| 2025.10.15 | ₩188,900 | ₩192,374 | ₩188,820 | ₩189,875 | +0.52% | 319.9만 |
|---|
| 2025.10.14 | ₩189,114 | ₩191,812 | ₩188,526 | ₩191,665 | +1.35% | 280.6만 |
|---|
| 2025.10.13 | ₩188,726 | ₩191,532 | ₩187,911 | ₩190,062 | +0.71% | 226.1만 |
|---|
| 2025.10.10 | ₩191,572 | ₩191,706 | ₩188,152 | ₩188,526 | -1.59% | 295.8만 |
|---|