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 | ₩97,573 | ₩99,991 | ₩97,519 | ₩99,937 | +2.42% | 291.2만 |
| 2026.10.08 | ₩95,328 | ₩98,521 | ₩95,048 | ₩97,626 | +2.41% | 617.6만 |
| 2026.10.07 | ₩95,823 | ₩96,304 | ₩95,008 | ₩95,582 | -0.25% | 412.8만 |
| 2026.10.06 | ₩96,023 | ₩96,584 | ₩94,300 | ₩95,288 | -0.77% | 343.5만 |
| 2026.10.05 | ₩92,723 | ₩95,475 | ₩92,176 | ₩95,395 | +2.88% | 364.4만 |
| 2026.10.02 | ₩92,336 | ₩93,645 | ₩91,868 | ₩93,097 | +0.82% | 525.9만 |
| 2026.10.01 | ₩93,512 | ₩94,714 | ₩92,069 | ₩92,309 | -1.29% | 534.7만 |
| 2026.09.30 | ₩94,246 | ₩94,540 | ₩92,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,285 |
| -1.02% |
| 444.4만 |
| 2026.09.29 | ₩95,382 | ₩95,783 | ₩93,512 | ₩93,912 | -1.54% | 352.1만 |
|---|
| 2026.09.28 | ₩94,180 | ₩95,756 | ₩93,618 | ₩95,422 | +1.32% | 390.7만 |
|---|
| 2026.09.25 | ₩93,512 | ₩94,954 | ₩92,870 | ₩94,914 | +1.50% | 416.6만 |
|---|
| 2026.09.24 | ₩95,983 | ₩96,691 | ₩93,418 | ₩93,872 | -2.20% | 336.9만 |
|---|
| 2026.09.23 | ₩97,185 | ₩98,254 | ₩95,582 | ₩95,662 | -1.57% | 382.9만 |
|---|
| 2026.09.22 | ₩96,157 | ₩98,134 | ₩95,168 | ₩97,332 | +1.22% | 384만 |
|---|
| 2026.09.21 | ₩96,264 | ₩96,825 | ₩93,859 | ₩95,288 | -1.01% | 394.2만 |
|---|
| 2026.09.18 | ₩96,945 | ₩97,586 | ₩95,382 | ₩95,382 | -1.61% | 987.5만 |
|---|
| 2026.09.17 | ₩97,987 | ₩98,120 | ₩96,183 | ₩97,546 | -0.45% | 404.1만 |
|---|
| 2026.09.16 | ₩98,147 | ₩98,722 | ₩97,412 | ₩97,519 | -0.64% | 459.1만 |
|---|
| 2026.09.15 | ₩97,399 | ₩98,561 | ₩97,145 | ₩98,094 | +0.71% | 408만 |
|---|
| 2026.09.14 | ₩99,122 | ₩99,951 | ₩98,174 | ₩98,414 | -0.71% | 376.8만 |
|---|
| 2026.09.11 | ₩97,840 | ₩98,187 | ₩95,515 | ₩97,479 | -0.37% | 523.9만 |
|---|
| 2026.09.10 | ₩97,613 | ₩98,054 | ₩96,651 | ₩97,332 | -0.29% | 541만 |
|---|
| 2026.09.09 | ₩98,187 | ₩98,962 | ₩97,639 | ₩97,933 | -0.26% | 544.6만 |
|---|
| 2026.09.08 | ₩99,924 | ₩100,325 | ₩98,160 | ₩98,267 | -1.66% | 565.7만 |
|---|
| 2026.09.04 | ₩100,298 | ₩101,313 | ₩99,964 | ₩101,273 | +0.97% | 417만 |
|---|
| 2026.09.03 | ₩102,876 | ₩104,199 | ₩99,844 | ₩101,914 | -0.93% | 312.9만 |
|---|
| 2026.09.02 | ₩103,477 | ₩103,998 | ₩101,367 | ₩101,754 | -1.67% | 447.5만 |
|---|
| 2026.09.01 | ₩104,078 | ₩104,105 | ₩101,727 | ₩103,197 | -0.85% | 400.1만 |
|---|
| 2026.08.31 | ₩102,863 | ₩103,143 | ₩101,019 | ₩102,996 | +0.13% | 579.9만 |
|---|
| 2026.08.28 | ₩100,458 | ₩103,811 | ₩100,458 | ₩103,317 | +2.85% | 484.4만 |
|---|
| 2026.08.27 | ₩102,288 | ₩102,743 | ₩100,097 | ₩100,218 | -2.02% | 397.3만 |
|---|
| 2026.08.26 | ₩102,622 | ₩105,201 | ₩102,262 | ₩103,557 | +0.91% | 484.7만 |
|---|
| 2026.08.25 | ₩102,395 | ₩103,464 | ₩101,367 | ₩103,250 | +0.83% | 347.6만 |
|---|
| 2026.08.24 | ₩103,651 | ₩104,466 | ₩102,168 | ₩103,090 | -0.54% | 406.6만 |
|---|
| 2026.08.21 | ₩100,578 | ₩104,987 | ₩100,431 | ₩103,838 | +3.24% | 505만 |
|---|
| 2026.08.20 | ₩101,660 | ₩103,250 | ₩100,111 | ₩100,218 | -1.42% | 391.7만 |
|---|
| 2026.08.19 | ₩99,697 | ₩103,477 | ₩99,683 | ₩102,435 | +2.75% | 522.2만 |
|---|
| 2026.08.18 | ₩98,521 | ₩99,496 | ₩97,359 | ₩98,802 | +0.28% | 402.8만 |
|---|
| 2026.08.17 | ₩97,653 | ₩97,653 | ₩94,847 | ₩97,479 | -0.18% | 655.4만 |
|---|
| 2026.08.14 | ₩100,886 | ₩102,021 | ₩98,334 | ₩98,575 | -2.29% | 445.5만 |
|---|
| 2026.08.13 | ₩98,975 | ₩101,313 | ₩97,533 | ₩101,313 | +2.36% | 735.2만 |
|---|
| 2026.08.12 | ₩99,376 | ₩99,376 | ₩96,170 | ₩98,241 | -1.14% | 718.6만 |
|---|
| 2026.08.11 | ₩99,176 | ₩101,300 | ₩98,989 | ₩100,659 | +1.50% | 413.2만 |
|---|
| 2026.08.10 | ₩96,718 | ₩100,164 | ₩95,449 | ₩99,964 | +3.36% | 961만 |
|---|
| 2026.08.07 | ₩104,092 | ₩105,868 | ₩96,437 | ₩97,065 | -6.75% | 1278.5만 |
|---|
| 2026.08.06 | ₩105,294 | ₩106,336 | ₩98,468 | ₩103,223 | -1.97% | 1785.5만 |
|---|
| 2026.08.05 | ₩101,660 | ₩102,395 | ₩97,493 | ₩99,376 | -2.25% | 1018.1만 |
|---|
| 2026.08.04 | ₩101,594 | ₩102,088 | ₩100,178 | ₩101,580 | -0.01% | 760.1만 |
|---|
| 2026.08.03 | ₩105,949 | ₩107,097 | ₩102,662 | ₩102,996 | -2.79% | 506.1만 |
|---|
| 2026.07.31 | ₩101,006 | ₩103,557 | ₩100,071 | ₩103,250 | +2.22% | 501.8만 |
|---|
| 2026.07.30 | ₩102,863 | ₩103,370 | ₩100,538 | ₩101,567 | -1.26% | 477.5만 |
|---|
| 2026.07.29 | ₩103,264 | ₩105,641 | ₩103,197 | ₩104,105 | +0.82% | 533.2만 |
|---|
| 2026.07.28 | ₩104,586 | ₩106,109 | ₩103,237 | ₩103,544 | -1.00% | 632.2만 |
|---|
| 2026.07.27 | ₩101,567 | ₩103,731 | ₩100,899 | ₩102,756 | +1.17% | 347.2만 |
|---|
| 2026.07.24 | ₩100,351 | ₩101,607 | ₩99,229 | ₩100,659 | +0.31% | 509.9만 |
|---|
| 2026.07.23 | ₩98,708 | ₩100,338 | ₩98,254 | ₩99,617 | +0.92% | 632만 |
|---|
| 2026.07.22 | ₩101,233 | ₩101,554 | ₩98,414 | ₩99,109 | -2.10% | 468.1만 |
|---|
| 2026.07.21 | ₩100,859 | ₩102,141 | ₩99,603 | ₩100,659 | -0.20% | 482.7만 |
|---|
| 2026.07.20 | ₩101,113 | ₩102,195 | ₩99,723 | ₩101,794 | +0.67% | 563.6만 |
|---|
| 2026.07.17 | ₩103,397 | ₩104,265 | ₩101,099 | ₩102,275 | -1.09% | 754.4만 |
|---|
| 2026.07.16 | ₩100,752 | ₩103,437 | ₩100,712 | ₩102,743 | +1.98% | 740.4만 |
|---|
| 2026.07.15 | ₩99,897 | ₩102,061 | ₩99,162 | ₩99,563 | -0.33% | 536만 |
|---|
| 2026.07.14 | ₩99,750 | ₩99,977 | ₩98,027 | ₩98,949 | -0.80% | 532.1만 |
|---|
| 2026.07.13 | ₩101,393 | ₩102,195 | ₩99,550 | ₩100,712 | -0.67% | 609.4만 |
|---|
| 2026.07.10 | ₩101,340 | ₩102,849 | ₩100,525 | ₩100,939 | -0.40% | 515.8만 |
|---|
| 2026.07.09 | ₩99,857 | ₩101,340 | ₩98,868 | ₩100,298 | +0.44% | 561.1만 |
|---|
| 2026.07.08 | ₩100,819 | ₩101,607 | ₩98,588 | ₩100,325 | -0.49% | 483.8만 |
|---|
| 2026.07.07 | ₩102,195 | ₩104,185 | ₩101,286 | ₩101,914 | -0.27% | 468.3만 |
|---|
| 2026.07.06 | ₩100,271 | ₩101,046 | ₩97,599 | ₩100,752 | +0.48% | 718.7만 |
|---|
| 2026.07.02 | ₩97,893 | ₩100,258 | ₩97,386 | ₩99,924 | +2.07% | 435.6만 |
|---|
| 2026.07.01 | ₩96,531 | ₩99,710 | ₩96,330 | ₩96,785 | +0.26% | 626.8만 |
|---|
| 2026.06.30 | ₩97,746 | ₩98,267 | ₩95,475 | ₩95,996 | -1.79% | 832.2만 |
|---|
| 2026.06.29 | ₩102,636 | ₩102,716 | ₩97,599 | ₩97,853 | -4.66% | 652만 |
|---|
| 2026.06.26 | ₩102,716 | ₩103,678 | ₩100,926 | ₩101,647 | -1.04% | 1572.3만 |
|---|
| 2026.06.25 | ₩105,147 | ₩106,750 | ₩103,210 | ₩103,958 | -1.13% | 579만 |
|---|
| 2026.06.24 | ₩103,945 | ₩105,655 | ₩103,344 | ₩104,426 | +0.46% | 476.2만 |
|---|
| 2026.06.23 | ₩102,435 | ₩104,199 | ₩101,954 | ₩102,649 | +0.21% | 585.9만 |
|---|
| 2026.06.22 | ₩102,702 | ₩104,813 | ₩101,046 | ₩101,380 | -1.29% | 677.3만 |
|---|
| 2026.06.18 | ₩103,838 | ₩105,615 | ₩103,277 | ₩105,147 | +1.26% | 1709.2만 |
|---|
| 2026.06.17 | ₩104,867 | ₩106,897 | ₩102,596 | ₩103,210 | -1.58% | 524.7만 |
|---|
| 2026.06.16 | ₩107,538 | ₩107,645 | ₩104,559 | ₩105,975 | -1.45% | 685만 |
|---|
| 2026.06.15 | ₩107,952 | ₩109,609 | ₩105,441 | ₩106,804 | -1.06% | 577만 |
|---|
| 2026.06.12 | ₩110,010 | ₩110,077 | ₩105,762 | ₩106,296 | -3.38% | 655.8만 |
|---|
| 2026.06.11 | ₩107,138 | ₩109,676 | ₩106,617 | ₩108,741 | +1.50% | 726.2만 |
|---|
| 2026.06.10 | ₩110,023 | ₩110,851 | ₩107,939 | ₩108,594 | -1.30% | 706.4만 |
|---|
| 2026.06.09 | ₩106,216 | ₩109,970 | ₩106,136 | ₩109,809 | +3.38% | 699.2만 |
|---|
| 2026.06.08 | ₩106,283 | ₩106,430 | ₩103,798 | ₩105,294 | -0.93% | 543.2만 |
|---|
| 2026.06.05 | ₩106,256 | ₩108,460 | ₩106,096 | ₩106,122 | -0.13% | 529.7만 |
|---|
| 2026.06.04 | ₩106,029 | ₩109,048 | ₩105,054 | ₩106,229 | +0.19% | 735.5만 |
|---|
| 2026.06.03 | ₩101,821 | ₩105,187 | ₩101,033 | ₩103,651 | +1.80% | 810.5만 |
|---|
| 2026.06.02 | ₩102,636 | ₩103,143 | ₩100,017 | ₩102,048 | -0.57% | 765.2만 |
|---|
| 2026.06.01 | ₩102,943 | ₩104,840 | ₩102,315 | ₩103,611 | +0.65% | 504.7만 |
|---|
| 2026.05.29 | ₩104,880 | ₩105,374 | ₩103,451 | ₩103,785 | -1.04% | 929.5만 |
|---|
| 2026.05.28 | ₩105,535 | ₩107,138 | ₩104,533 | ₩104,559 | -0.92% | 768.6만 |
|---|
| 2026.05.27 | ₩106,897 | ₩108,393 | ₩105,174 | ₩106,176 | -0.67% | 787.4만 |
|---|
| 2026.05.26 | ₩107,912 | ₩108,620 | ₩106,804 | ₩107,178 | -0.68% | 569.7만 |
|---|
| 2026.05.22 | ₩108,033 | ₩109,996 | ₩107,044 | ₩108,634 | +0.56% | 632.7만 |
|---|
| 2026.05.21 | ₩105,521 | ₩107,431 | ₩101,807 | ₩106,964 | +1.37% | 856.5만 |
|---|
| 2026.05.20 | ₩104,827 | ₩107,458 | ₩103,197 | ₩106,483 | +1.58% | 740.5만 |
|---|
| 2026.05.19 | ₩106,670 | ₩107,351 | ₩103,651 | ₩105,428 | -1.16% | 729.5만 |
|---|
| 2026.05.18 | ₩99,122 | ₩104,145 | ₩99,122 | ₩103,825 | +4.74% | 884.8만 |
|---|
| 2026.05.15 | ₩100,725 | ₩102,729 | ₩96,691 | ₩99,149 | -1.56% | 895.2만 |
|---|
| 2026.05.14 | ₩99,456 | ₩101,193 | ₩98,828 | ₩100,832 | +1.38% | 871.5만 |
|---|
| 2026.05.13 | ₩102,435 | ₩103,985 | ₩99,243 | ₩99,309 | -3.05% | 1308.6만 |
|---|
| 2026.05.12 | ₩103,731 | ₩105,094 | ₩100,338 | ₩102,783 | -0.91% | 1843만 |
|---|
| 2026.05.11 | ₩109,702 | ₩109,702 | ₩102,035 | ₩102,422 | -6.64% | 1564.1만 |
|---|
| 2026.05.08 | ₩116,649 | ₩116,996 | ₩108,340 | ₩110,651 | -5.14% | 1718.7만 |
|---|
| 2026.05.07 | ₩121,124 | ₩122,420 | ₩113,964 | ₩116,636 | -3.71% | 2992.3만 |
|---|
| 2026.05.06 | ₩151,876 | ₩153,800 | ₩148,203 | ₩148,577 | -2.17% | 527.4만 |
|---|
| 2026.05.05 | ₩150,514 | ₩151,636 | ₩148,643 | ₩150,340 | -0.12% | 335.6만 |
|---|
| 2026.05.04 | ₩151,823 | ₩152,544 | ₩149,752 | ₩150,527 | -0.85% | 321.2만 |
|---|
| 2026.05.01 | ₩155,256 | ₩155,296 | ₩151,970 | ₩152,504 | -1.77% | 320.4만 |
|---|
| 2026.04.30 | ₩152,344 | ₩154,348 | ₩152,010 | ₩153,586 | +0.82% | 429.7만 |
|---|
| 2026.04.29 | ₩154,294 | ₩154,842 | ₩150,914 | ₩152,063 | -1.45% | 339.6만 |
|---|
| 2026.04.28 | ₩156,605 | ₩158,021 | ₩155,069 | ₩155,830 | -0.49% | 297.3만 |
|---|
| 2026.04.27 | ₩155,790 | ₩159,878 | ₩155,764 | ₩157,460 | +1.07% | 316만 |
|---|
| 2026.04.24 | ₩154,975 | ₩156,365 | ₩154,174 | ₩156,124 | +0.74% | 418.5만 |
|---|
| 2026.04.23 | ₩156,552 | ₩157,099 | ₩153,559 | ₩155,042 | -0.96% | 453.3만 |
|---|
| 2026.04.22 | ₩158,903 | ₩160,185 | ₩155,764 | ₩156,993 | -1.20% | 351.5만 |
|---|
| 2026.04.21 | ₩162,977 | ₩164,594 | ₩157,300 | ₩157,874 | -3.13% | 372.8만 |
|---|
| 2026.04.20 | ₩162,376 | ₩164,741 | ₩161,040 | ₩163,939 | +0.96% | 379.9만 |
|---|
| 2026.04.17 | ₩160,412 | ₩164,273 | ₩159,731 | ₩163,485 | +1.92% | 617.1만 |
|---|
| 2026.04.16 | ₩161,495 | ₩162,991 | ₩159,010 | ₩159,023 | -1.53% | 298.9만 |
|---|
| 2026.04.15 | ₩162,630 | ₩163,605 | ₩160,573 | ₩161,321 | -0.80% | 221만 |
|---|
| 2026.04.14 | ₩159,785 | ₩162,363 | ₩158,435 | ₩161,788 | +1.25% | 277.9만 |
|---|
| 2026.04.13 | ₩156,525 | ₩160,453 | ₩156,098 | ₩160,412 | +2.48% | 353.4만 |
|---|
| 2026.04.10 | ₩160,813 | ₩161,308 | ₩156,592 | ₩157,447 | -2.09% | 238.4만 |
|---|
| 2026.04.09 | ₩159,023 | ₩160,640 | ₩156,592 | ₩160,292 | +0.80% | 243.9만 |
|---|
| 2026.04.08 | ₩158,676 | ₩160,025 | ₩158,061 | ₩159,972 | +0.82% | 263.6만 |
|---|
| 2026.04.07 | ₩157,754 | ₩158,275 | ₩155,363 | ₩156,031 | -1.09% | 325.4만 |
|---|
| 2026.04.06 | ₩156,445 | ₩158,168 | ₩156,031 | ₩157,981 | +0.98% | 172.3만 |
|---|
| 2026.04.02 | ₩154,869 | ₩158,502 | ₩154,120 | ₩157,554 | +1.73% | 218.5만 |
|---|
| 2026.04.01 | ₩157,901 | ₩158,823 | ₩155,977 | ₩156,685 | -0.77% | 221.2만 |
|---|
| 2026.03.31 | ₩156,151 | ₩157,954 | ₩154,508 | ₩157,914 | +1.13% | 392.9만 |
|---|
| 2026.03.30 | ₩153,346 | ₩155,750 | ₩151,729 | ₩155,403 | +1.34% | 291.3만 |
|---|
| 2026.03.27 | ₩156,044 | ₩156,685 | ₩151,342 | ₩151,422 | -2.96% | 360.2만 |
|---|
| 2026.03.26 | ₩154,481 | ₩158,409 | ₩154,027 | ₩155,804 | +0.86% | 272.6만 |
|---|
| 2026.03.25 | ₩156,645 | ₩157,821 | ₩154,027 | ₩155,911 | -0.47% | 307.9만 |
|---|
| 2026.03.24 | ₩152,143 | ₩156,445 | ₩151,355 | ₩154,869 | +1.79% | 456.2만 |
|---|
| 2026.03.23 | ₩156,498 | ₩156,739 | ₩153,119 | ₩153,933 | -1.64% | 461.8만 |
|---|
| 2026.03.20 | ₩154,895 | ₩156,552 | ₩152,771 | ₩154,521 | -0.24% | 1142.5만 |
|---|
| 2026.03.19 | ₩155,884 | ₩158,115 | ₩154,828 | ₩154,949 | -0.60% | 499.9만 |
|---|
| 2026.03.18 | ₩160,693 | ₩161,361 | ₩156,138 | ₩156,766 | -2.44% | 512.7만 |
|---|
| 2026.03.17 | ₩158,783 | ₩163,672 | ₩158,516 | ₩162,550 | +2.37% | 450.9만 |
|---|
| 2026.03.16 | ₩154,441 | ₩158,369 | ₩154,027 | ₩157,834 | +2.20% | 366.7만 |
|---|
| 2026.03.13 | ₩155,643 | ₩156,725 | ₩152,918 | ₩154,454 | -0.76% | 378.3만 |
|---|
| 2026.03.12 | ₩158,796 | ₩161,067 | ₩153,933 | ₩154,241 | -2.87% | 395.5만 |
|---|
| 2026.03.11 | ₩160,800 | ₩161,561 | ₩158,101 | ₩160,025 | -0.48% | 312.8만 |
|---|
| 2026.03.10 | ₩162,911 | ₩164,273 | ₩160,840 | ₩160,960 | -1.20% | 299.5만 |
|---|
| 2026.03.09 | ₩160,012 | ₩163,485 | ₩158,075 | ₩163,458 | +2.15% | 368.9만 |
|---|
| 2026.03.06 | ₩161,668 | ₩162,804 | ₩158,008 | ₩162,216 | +0.34% | 430.8만 |
|---|
| 2026.03.05 | ₩166,370 | ₩167,586 | ₩163,031 | ₩163,285 | -1.85% | 414만 |
|---|
| 2026.03.04 | ₩168,201 | ₩169,523 | ₩166,771 | ₩168,267 | +0.04% | 541.4만 |
|---|
| 2026.03.03 | ₩170,325 | ₩170,859 | ₩167,239 | ₩168,227 | -1.23% | 306.8만 |
|---|
| 2026.03.02 | ₩173,731 | ₩173,731 | ₩169,777 | ₩172,275 | -0.84% | 306.4만 |
|---|
| 2026.02.27 | ₩172,235 | ₩176,737 | ₩171,327 | ₩175,134 | +1.68% | 554.6만 |
|---|
| 2026.02.26 | ₩172,462 | ₩175,454 | ₩171,580 | ₩173,344 | +0.51% | 363.8만 |
|---|
| 2026.02.25 | ₩171,928 | ₩173,371 | ₩169,683 | ₩172,262 | +0.19% | 302.4만 |
|---|
| 2026.02.24 | ₩168,040 | ₩173,237 | ₩166,985 | ₩171,874 | +2.28% | 361.4만 |
|---|
| 2026.02.23 | ₩169,323 | ₩170,846 | ₩166,210 | ₩168,040 | -0.76% | 372.8만 |
|---|
| 2026.02.20 | ₩168,762 | ₩172,061 | ₩167,787 | ₩172,035 | +1.94% | 579.9만 |
|---|
| 2026.02.19 | ₩171,981 | ₩173,638 | ₩167,613 | ₩170,031 | -1.13% | 473.8만 |
|---|
| 2026.02.18 | ₩168,187 | ₩172,596 | ₩166,317 | ₩172,502 | +2.57% | 449.5만 |
|---|
| 2026.02.17 | ₩170,405 | ₩170,993 | ₩167,586 | ₩167,733 | -1.57% | 376.7만 |
|---|
| 2026.02.13 | ₩169,216 | ₩174,533 | ₩167,853 | ₩169,189 | -0.02% | 450만 |
|---|
| 2026.02.12 | ₩176,991 | ₩176,991 | ₩158,890 | ₩167,840 | -5.17% | 1094.5만 |
|---|
| 2026.02.11 | ₩169,617 | ₩173,344 | ₩169,617 | ₩171,888 | +1.34% | 693.4만 |
|---|
| 2026.02.10 | ₩170,565 | ₩173,130 | ₩170,565 | ₩171,166 | +0.35% | 362만 |
|---|
| 2026.02.09 | ₩169,777 | ₩171,287 | ₩168,775 | ₩170,058 | +0.17% | 317.6만 |
|---|
| 2026.02.06 | ₩170,979 | ₩173,598 | ₩169,042 | ₩170,218 | -0.45% | 412.8만 |
|---|
| 2026.02.05 | ₩169,964 | ₩170,432 | ₩168,521 | ₩169,296 | -0.39% | 465.3만 |
|---|
| 2026.02.04 | ₩164,594 | ₩170,538 | ₩164,594 | ₩169,256 | +2.83% | 510.6만 |
|---|
| 2026.02.03 | ₩164,781 | ₩168,842 | ₩163,258 | ₩163,525 | -0.76% | 381.6만 |
|---|
| 2026.02.02 | ₩165,676 | ₩167,145 | ₩164,367 | ₩166,905 | +0.74% | 410.9만 |
|---|
| 2026.01.30 | ₩161,855 | ₩166,811 | ₩160,386 | ₩166,745 | +3.02% | 524.7만 |
|---|
| 2026.01.29 | ₩164,433 | ₩164,767 | ₩162,082 | ₩162,603 | -1.11% | 472.9만 |
|---|
| 2026.01.28 | ₩165,689 | ₩167,105 | ₩161,975 | ₩162,884 | -1.69% | 613만 |
|---|
| 2026.01.27 | ₩165,035 | ₩168,708 | ₩164,380 | ₩166,932 | +1.15% | 358.8만 |
|---|
| 2026.01.26 | ₩165,529 | ₩166,958 | ₩164,273 | ₩165,542 | +0.01% | 426.2만 |
|---|
| 2026.01.23 | ₩165,983 | ₩166,731 | ₩164,995 | ₩165,716 | -0.16% | 334만 |
|---|
| 2026.01.22 | ₩166,010 | ₩168,949 | ₩165,288 | ₩166,183 | +0.10% | 471.5만 |
|---|
| 2026.01.21 | ₩165,596 | ₩169,817 | ₩165,222 | ₩167,092 | +0.90% | 520.2만 |
|---|
| 2026.01.20 | ₩163,685 | ₩167,947 | ₩162,510 | ₩164,634 | +0.58% | 544.3만 |
|---|
| 2026.01.16 | ₩167,439 | ₩168,187 | ₩164,941 | ₩166,517 | -0.55% | 704.9만 |
|---|
| 2026.01.15 | ₩168,321 | ₩168,802 | ₩165,262 | ₩167,359 | -0.57% | 404.9만 |
|---|
| 2026.01.14 | ₩166,905 | ₩168,989 | ₩166,464 | ₩168,107 | +0.72% | 335.7만 |
|---|
| 2026.01.13 | ₩168,267 | ₩168,281 | ₩164,741 | ₩166,477 | -1.06% | 430.1만 |
|---|
| 2026.01.12 | ₩169,630 | ₩170,017 | ₩165,916 | ₩167,412 | -1.31% | 631만 |
|---|
| 2026.01.09 | ₩170,565 | ₩171,460 | ₩168,428 | ₩169,884 | -0.40% | 306.1만 |
|---|
| 2026.01.08 | ₩166,771 | ₩171,447 | ₩166,384 | ₩169,456 | +1.61% | 411.8만 |
|---|
| 2026.01.07 | ₩172,983 | ₩173,972 | ₩167,840 | ₩167,880 | -2.95% | 529.2만 |
|---|
| 2026.01.06 | ₩173,664 | ₩175,174 | ₩171,928 | ₩172,796 | -0.50% | 442만 |
|---|
| 2026.01.05 | ₩167,840 | ₩173,504 | ₩167,573 | ₩172,823 | +2.97% | 512.6만 |
|---|
| 2026.01.02 | ₩168,855 | ₩169,630 | ₩165,596 | ₩168,214 | -0.38% | 325.9만 |
|---|
| 2025.12.31 | ₩168,374 | ₩169,443 | ₩168,014 | ₩168,080 | -0.17% | 294.3만 |
|---|
| 2025.12.30 | ₩167,720 | ₩170,458 | ₩167,586 | ₩168,869 | +0.68% | 323만 |
|---|
| 2025.12.29 | ₩168,535 | ₩169,456 | ₩167,733 | ₩168,294 | -0.14% | 446.6만 |
|---|
| 2025.12.26 | ₩167,199 | ₩168,748 | ₩166,718 | ₩168,628 | +0.85% | 322.7만 |
|---|
| 2025.12.24 | ₩164,447 | ₩167,907 | ₩164,393 | ₩167,640 | +1.94% | 236.9만 |
|---|
| 2025.12.23 | ₩164,313 | ₩165,622 | ₩163,592 | ₩165,035 | +0.44% | 495.2만 |
|---|
| 2025.12.22 | ₩162,964 | ₩165,569 | ₩161,802 | ₩165,355 | +1.47% | 546.9만 |
|---|
| 2025.12.19 | ₩163,846 | ₩166,317 | ₩163,218 | ₩163,298 | -0.33% | 1129.8만 |
|---|
| 2025.12.18 | ₩163,258 | ₩167,693 | ₩162,977 | ₩163,993 | +0.45% | 793만 |
|---|
| 2025.12.17 | ₩164,714 | ₩166,237 | ₩163,311 | ₩163,311 | -0.85% | 702.1만 |
|---|
| 2025.12.16 | ₩162,750 | ₩166,370 | ₩161,267 | ₩164,620 | +1.15% | 1957.5만 |
|---|
| 2025.12.15 | ₩158,689 | ₩163,712 | ₩158,569 | ₩161,615 | +1.84% | 716만 |
|---|
| 2025.12.12 | ₩159,224 | ₩161,748 | ₩157,914 | ₩158,516 | -0.44% | 507.1만 |
|---|
| 2025.12.11 | ₩158,930 | ₩160,079 | ₩156,485 | ₩157,180 | -1.10% | 615만 |
|---|
| 2025.12.10 | ₩154,909 | ₩158,222 | ₩154,428 | ₩157,727 | +1.82% | 591.6만 |
|---|
| 2025.12.09 | ₩157,527 | ₩158,302 | ₩154,414 | ₩154,628 | -1.84% | 436.4만 |
|---|
| 2025.12.08 | ₩158,302 | ₩160,506 | ₩156,993 | ₩157,848 | -0.29% | 527.3만 |
|---|
| 2025.12.05 | ₩161,361 | ₩162,082 | ₩158,262 | ₩158,502 | -1.77% | 428만 |
|---|
| 2025.12.04 | ₩163,592 | ₩164,727 | ₩159,932 | ₩160,853 | -1.67% | 493.9만 |
|---|
| 2025.12.03 | ₩167,359 | ₩168,054 | ₩161,975 | ₩163,739 | -2.16% | 502만 |
|---|
| 2025.12.02 | ₩168,321 | ₩168,321 | ₩163,672 | ₩166,237 | -1.24% | 689.7만 |
|---|
| 2025.12.01 | ₩171,246 | ₩173,103 | ₩169,884 | ₩169,991 | -0.73% | 420.7만 |
|---|
| 2025.11.28 | ₩171,420 | ₩172,743 | ₩170,659 | ₩171,233 | -0.11% | 214.3만 |
|---|
| 2025.11.26 | ₩170,391 | ₩172,409 | ₩169,563 | ₩170,579 | +0.11% | 319.9만 |
|---|
| 2025.11.25 | ₩165,355 | ₩172,382 | ₩164,914 | ₩170,846 | +3.32% | 602.2만 |
|---|
| 2025.11.24 | ₩162,483 | ₩164,233 | ₩160,666 | ₩164,140 | +1.02% | 782.7만 |
|---|
| 2025.11.21 | ₩155,470 | ₩163,458 | ₩154,962 | ₩163,058 | +4.88% | 637.5만 |
|---|
| 2025.11.20 | ₩156,832 | ₩158,208 | ₩154,575 | ₩154,815 | -1.29% | 396.1만 |
|---|
| 2025.11.19 | ₩158,556 | ₩158,916 | ₩153,960 | ₩156,405 | -1.36% | 541.6만 |
|---|
| 2025.11.18 | ₩158,208 | ₩159,143 | ₩156,418 | ₩157,821 | -0.24% | 674.1만 |
|---|
| 2025.11.17 | ₩161,254 | ₩161,762 | ₩158,101 | ₩158,703 | -1.58% | 471.5만 |
|---|
| 2025.11.14 | ₩161,722 | ₩162,844 | ₩160,746 | ₩161,401 | -0.20% | 296.5만 |
|---|
| 2025.11.13 | ₩161,748 | ₩163,672 | ₩161,227 | ₩161,855 | +0.07% | 382.6만 |
|---|
| 2025.11.12 | ₩160,546 | ₩164,260 | ₩159,985 | ₩161,975 | +0.89% | 500.3만 |
|---|
| 2025.11.11 | ₩159,865 | ₩162,096 | ₩159,745 | ₩160,466 | +0.38% | 557.5만 |
|---|
| 2025.11.10 | ₩160,880 | ₩162,056 | ₩158,328 | ₩160,025 | -0.53% | 482.8만 |
|---|
| 2025.11.07 | ₩159,718 | ₩160,666 | ₩156,645 | ₩160,626 | +0.57% | 580.9만 |
|---|
| 2025.11.06 | ₩161,107 | ₩162,309 | ₩159,050 | ₩159,718 | -0.86% | 726.1만 |
|---|
| 2025.11.05 | ₩165,916 | ₩166,264 | ₩159,063 | ₩160,960 | -2.99% | 835.5만 |
|---|
| 2025.11.04 | ₩166,758 | ₩171,140 | ₩162,977 | ₩166,264 | -0.30% | 1192.2만 |
|---|
| 2025.11.03 | ₩191,525 | ₩193,476 | ₩189,882 | ₩192,834 | +0.68% | 399.5만 |
|---|
| 2025.10.31 | ₩190,456 | ₩193,275 | ₩190,109 | ₩192,487 | +1.07% | 333.8만 |
|---|
| 2025.10.30 | ₩190,283 | ₩193,756 | ₩190,283 | ₩192,500 | +1.17% | 247.6만 |
|---|
| 2025.10.29 | ₩194,037 | ₩195,185 | ₩191,993 | ₩192,287 | -0.90% | 318.6만 |
|---|
| 2025.10.28 | ₩196,134 | ₩196,989 | ₩194,130 | ₩194,250 | -0.96% | 293.4만 |
|---|
| 2025.10.27 | ₩195,746 | ₩197,617 | ₩194,250 | ₩197,082 | +0.68% | 231.7만 |
|---|
| 2025.10.24 | ₩196,535 | ₩197,029 | ₩194,918 | ₩194,958 | -0.80% | 137.5만 |
|---|
| 2025.10.23 | ₩195,038 | ₩197,056 | ₩193,943 | ₩195,559 | +0.27% | 156.6만 |
|---|
| 2025.10.22 | ₩195,573 | ₩198,111 | ₩194,678 | ₩196,521 | +0.48% | 287.5만 |
|---|
| 2025.10.21 | ₩193,476 | ₩196,735 | ₩193,101 | ₩195,159 | +0.87% | 207.3만 |
|---|
| 2025.10.20 | ₩192,193 | ₩194,624 | ₩191,712 | ₩193,783 | +0.83% | 247.9만 |
|---|
| 2025.10.17 | ₩191,205 | ₩193,128 | ₩190,430 | ₩192,447 | +0.65% | 374.9만 |
|---|
| 2025.10.16 | ₩189,521 | ₩192,674 | ₩188,586 | ₩191,378 | +0.98% | 338.6만 |
|---|
| 2025.10.15 | ₩188,880 | ₩192,353 | ₩188,800 | ₩189,855 | +0.52% | 319.9만 |
|---|
| 2025.10.14 | ₩189,094 | ₩191,792 | ₩188,506 | ₩191,645 | +1.35% | 280.6만 |
|---|
| 2025.10.13 | ₩188,706 | ₩191,512 | ₩187,892 | ₩190,042 | +0.71% | 226.1만 |
|---|
| 2025.10.10 | ₩191,552 | ₩191,685 | ₩188,132 | ₩188,506 | -1.59% | 295.8만 |
|---|