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 | ₩97,565 | ₩99,983 | ₩97,512 | ₩99,930 | +2.42% | 291.2만 |
| 2026.10.08 | ₩95,321 | ₩98,514 | ₩95,041 | ₩97,619 | +2.41% | 617.6만 |
| 2026.10.07 | ₩95,816 | ₩96,296 | ₩95,001 | ₩95,575 | -0.25% | 412.8만 |
| 2026.10.06 | ₩96,016 | ₩96,577 | ₩94,293 | ₩95,281 | -0.77% | 343.5만 |
| 2026.10.05 | ₩92,716 | ₩95,468 | ₩92,169 | ₩95,388 | +2.88% | 364.4만 |
| 2026.10.02 | ₩92,329 | ₩93,638 | ₩91,862 | ₩93,091 | +0.82% | 525.9만 |
| 2026.10.01 | ₩93,505 | ₩94,707 | ₩92,062 | ₩92,302 | -1.29% | 534.7만 |
| 2026.09.30 | ₩94,239 | ₩94,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,278 |
| -1.02% |
| 444.4만 |
| 2026.09.29 | ₩95,375 | ₩95,775 | ₩93,505 | ₩93,905 | -1.54% | 352.1만 |
|---|
| 2026.09.28 | ₩94,172 | ₩95,749 | ₩93,611 | ₩95,415 | +1.32% | 390.7만 |
|---|
| 2026.09.25 | ₩93,505 | ₩94,947 | ₩92,863 | ₩94,907 | +1.50% | 416.6만 |
|---|
| 2026.09.24 | ₩95,976 | ₩96,684 | ₩93,411 | ₩93,865 | -2.20% | 336.9만 |
|---|
| 2026.09.23 | ₩97,178 | ₩98,247 | ₩95,575 | ₩95,655 | -1.57% | 382.9만 |
|---|
| 2026.09.22 | ₩96,149 | ₩98,126 | ₩95,161 | ₩97,325 | +1.22% | 384만 |
|---|
| 2026.09.21 | ₩96,256 | ₩96,817 | ₩93,852 | ₩95,281 | -1.01% | 394.2만 |
|---|
| 2026.09.18 | ₩96,938 | ₩97,579 | ₩95,375 | ₩95,375 | -1.61% | 987.5만 |
|---|
| 2026.09.17 | ₩97,979 | ₩98,113 | ₩96,176 | ₩97,539 | -0.45% | 404.1만 |
|---|
| 2026.09.16 | ₩98,140 | ₩98,714 | ₩97,405 | ₩97,512 | -0.64% | 459.1만 |
|---|
| 2026.09.15 | ₩97,392 | ₩98,554 | ₩97,138 | ₩98,086 | +0.71% | 408만 |
|---|
| 2026.09.14 | ₩99,115 | ₩99,943 | ₩98,166 | ₩98,407 | -0.71% | 376.8만 |
|---|
| 2026.09.11 | ₩97,833 | ₩98,180 | ₩95,508 | ₩97,472 | -0.37% | 523.9만 |
|---|
| 2026.09.10 | ₩97,605 | ₩98,046 | ₩96,644 | ₩97,325 | -0.29% | 541만 |
|---|
| 2026.09.09 | ₩98,180 | ₩98,955 | ₩97,632 | ₩97,926 | -0.26% | 544.6만 |
|---|
| 2026.09.08 | ₩99,916 | ₩100,317 | ₩98,153 | ₩98,260 | -1.66% | 565.7만 |
|---|
| 2026.09.04 | ₩100,290 | ₩101,306 | ₩99,956 | ₩101,265 | +0.97% | 417만 |
|---|
| 2026.09.03 | ₩102,868 | ₩104,191 | ₩99,836 | ₩101,907 | -0.93% | 312.9만 |
|---|
| 2026.09.02 | ₩103,470 | ₩103,990 | ₩101,359 | ₩101,746 | -1.67% | 447.5만 |
|---|
| 2026.09.01 | ₩104,071 | ₩104,097 | ₩101,720 | ₩103,189 | -0.85% | 400.1만 |
|---|
| 2026.08.31 | ₩102,855 | ₩103,136 | ₩101,012 | ₩102,989 | +0.13% | 579.9만 |
|---|
| 2026.08.28 | ₩100,451 | ₩103,803 | ₩100,451 | ₩103,309 | +2.85% | 484.4만 |
|---|
| 2026.08.27 | ₩102,281 | ₩102,735 | ₩100,090 | ₩100,210 | -2.02% | 397.3만 |
|---|
| 2026.08.26 | ₩102,615 | ₩105,193 | ₩102,254 | ₩103,550 | +0.91% | 484.7만 |
|---|
| 2026.08.25 | ₩102,388 | ₩103,456 | ₩101,359 | ₩103,242 | +0.83% | 347.6만 |
|---|
| 2026.08.24 | ₩103,643 | ₩104,458 | ₩102,160 | ₩103,082 | -0.54% | 406.6만 |
|---|
| 2026.08.21 | ₩100,571 | ₩104,979 | ₩100,424 | ₩103,830 | +3.24% | 505만 |
|---|
| 2026.08.20 | ₩101,653 | ₩103,242 | ₩100,103 | ₩100,210 | -1.42% | 391.7만 |
|---|
| 2026.08.19 | ₩99,689 | ₩103,470 | ₩99,676 | ₩102,428 | +2.75% | 522.2만 |
|---|
| 2026.08.18 | ₩98,514 | ₩99,489 | ₩97,352 | ₩98,794 | +0.28% | 402.8만 |
|---|
| 2026.08.17 | ₩97,646 | ₩97,646 | ₩94,840 | ₩97,472 | -0.18% | 655.4만 |
|---|
| 2026.08.14 | ₩100,878 | ₩102,014 | ₩98,327 | ₩98,567 | -2.29% | 445.5만 |
|---|
| 2026.08.13 | ₩98,968 | ₩101,306 | ₩97,525 | ₩101,306 | +2.36% | 735.2만 |
|---|
| 2026.08.12 | ₩99,369 | ₩99,369 | ₩96,163 | ₩98,233 | -1.14% | 718.6만 |
|---|
| 2026.08.11 | ₩99,168 | ₩101,292 | ₩98,981 | ₩100,651 | +1.50% | 413.2만 |
|---|
| 2026.08.10 | ₩96,710 | ₩100,157 | ₩95,441 | ₩99,956 | +3.36% | 961만 |
|---|
| 2026.08.07 | ₩104,084 | ₩105,861 | ₩96,430 | ₩97,058 | -6.75% | 1278.5만 |
|---|
| 2026.08.06 | ₩105,286 | ₩106,328 | ₩98,460 | ₩103,216 | -1.97% | 1785.5만 |
|---|
| 2026.08.05 | ₩101,653 | ₩102,388 | ₩97,485 | ₩99,369 | -2.25% | 1018.1만 |
|---|
| 2026.08.04 | ₩101,586 | ₩102,080 | ₩100,170 | ₩101,573 | -0.01% | 760.1만 |
|---|
| 2026.08.03 | ₩105,941 | ₩107,089 | ₩102,655 | ₩102,989 | -2.79% | 506.1만 |
|---|
| 2026.07.31 | ₩100,998 | ₩103,550 | ₩100,063 | ₩103,242 | +2.22% | 501.8만 |
|---|
| 2026.07.30 | ₩102,855 | ₩103,363 | ₩100,531 | ₩101,559 | -1.26% | 477.5만 |
|---|
| 2026.07.29 | ₩103,256 | ₩105,633 | ₩103,189 | ₩104,097 | +0.82% | 533.2만 |
|---|
| 2026.07.28 | ₩104,578 | ₩106,101 | ₩103,229 | ₩103,536 | -1.00% | 632.2만 |
|---|
| 2026.07.27 | ₩101,559 | ₩103,723 | ₩100,891 | ₩102,748 | +1.17% | 347.2만 |
|---|
| 2026.07.24 | ₩100,344 | ₩101,599 | ₩99,222 | ₩100,651 | +0.31% | 509.9만 |
|---|
| 2026.07.23 | ₩98,701 | ₩100,330 | ₩98,247 | ₩99,609 | +0.92% | 632만 |
|---|
| 2026.07.22 | ₩101,225 | ₩101,546 | ₩98,407 | ₩99,102 | -2.10% | 468.1만 |
|---|
| 2026.07.21 | ₩100,851 | ₩102,134 | ₩99,596 | ₩100,651 | -0.20% | 482.7만 |
|---|
| 2026.07.20 | ₩101,105 | ₩102,187 | ₩99,716 | ₩101,786 | +0.67% | 563.6만 |
|---|
| 2026.07.17 | ₩103,389 | ₩104,258 | ₩101,092 | ₩102,267 | -1.09% | 754.4만 |
|---|
| 2026.07.16 | ₩100,745 | ₩103,429 | ₩100,704 | ₩102,735 | +1.98% | 740.4만 |
|---|
| 2026.07.15 | ₩99,890 | ₩102,054 | ₩99,155 | ₩99,556 | -0.33% | 536만 |
|---|
| 2026.07.14 | ₩99,743 | ₩99,970 | ₩98,020 | ₩98,941 | -0.80% | 532.1만 |
|---|
| 2026.07.13 | ₩101,386 | ₩102,187 | ₩99,542 | ₩100,704 | -0.67% | 609.4만 |
|---|
| 2026.07.10 | ₩101,332 | ₩102,842 | ₩100,517 | ₩100,932 | -0.40% | 515.8만 |
|---|
| 2026.07.09 | ₩99,850 | ₩101,332 | ₩98,861 | ₩100,290 | +0.44% | 561.1만 |
|---|
| 2026.07.08 | ₩100,811 | ₩101,599 | ₩98,581 | ₩100,317 | -0.49% | 483.8만 |
|---|
| 2026.07.07 | ₩102,187 | ₩104,177 | ₩101,279 | ₩101,907 | -0.27% | 468.3만 |
|---|
| 2026.07.06 | ₩100,264 | ₩101,038 | ₩97,592 | ₩100,745 | +0.48% | 718.7만 |
|---|
| 2026.07.02 | ₩97,886 | ₩100,250 | ₩97,378 | ₩99,916 | +2.07% | 435.6만 |
|---|
| 2026.07.01 | ₩96,523 | ₩99,703 | ₩96,323 | ₩96,777 | +0.26% | 626.8만 |
|---|
| 2026.06.30 | ₩97,739 | ₩98,260 | ₩95,468 | ₩95,989 | -1.79% | 832.2만 |
|---|
| 2026.06.29 | ₩102,628 | ₩102,708 | ₩97,592 | ₩97,846 | -4.66% | 652만 |
|---|
| 2026.06.26 | ₩102,708 | ₩103,670 | ₩100,918 | ₩101,639 | -1.04% | 1572.3만 |
|---|
| 2026.06.25 | ₩105,139 | ₩106,742 | ₩103,202 | ₩103,950 | -1.13% | 579만 |
|---|
| 2026.06.24 | ₩103,937 | ₩105,647 | ₩103,336 | ₩104,418 | +0.46% | 476.2만 |
|---|
| 2026.06.23 | ₩102,428 | ₩104,191 | ₩101,947 | ₩102,641 | +0.21% | 585.9만 |
|---|
| 2026.06.22 | ₩102,695 | ₩104,805 | ₩101,038 | ₩101,372 | -1.29% | 677.3만 |
|---|
| 2026.06.18 | ₩103,830 | ₩105,607 | ₩103,269 | ₩105,139 | +1.26% | 1709.2만 |
|---|
| 2026.06.17 | ₩104,859 | ₩106,889 | ₩102,588 | ₩103,202 | -1.58% | 524.7만 |
|---|
| 2026.06.16 | ₩107,530 | ₩107,637 | ₩104,551 | ₩105,967 | -1.45% | 685만 |
|---|
| 2026.06.15 | ₩107,944 | ₩109,601 | ₩105,433 | ₩106,796 | -1.06% | 577만 |
|---|
| 2026.06.12 | ₩110,001 | ₩110,068 | ₩105,754 | ₩106,288 | -3.38% | 655.8만 |
|---|
| 2026.06.11 | ₩107,130 | ₩109,668 | ₩106,609 | ₩108,732 | +1.50% | 726.2만 |
|---|
| 2026.06.10 | ₩110,015 | ₩110,843 | ₩107,931 | ₩108,586 | -1.30% | 706.4만 |
|---|
| 2026.06.09 | ₩106,208 | ₩109,961 | ₩106,128 | ₩109,801 | +3.38% | 699.2만 |
|---|
| 2026.06.08 | ₩106,275 | ₩106,422 | ₩103,790 | ₩105,286 | -0.93% | 543.2만 |
|---|
| 2026.06.05 | ₩106,248 | ₩108,452 | ₩106,088 | ₩106,114 | -0.13% | 529.7만 |
|---|
| 2026.06.04 | ₩106,021 | ₩109,040 | ₩105,046 | ₩106,221 | +0.19% | 735.5만 |
|---|
| 2026.06.03 | ₩101,813 | ₩105,179 | ₩101,025 | ₩103,643 | +1.80% | 810.5만 |
|---|
| 2026.06.02 | ₩102,628 | ₩103,136 | ₩100,010 | ₩102,040 | -0.57% | 765.2만 |
|---|
| 2026.06.01 | ₩102,935 | ₩104,832 | ₩102,307 | ₩103,603 | +0.65% | 504.7만 |
|---|
| 2026.05.29 | ₩104,872 | ₩105,366 | ₩103,443 | ₩103,777 | -1.04% | 929.5만 |
|---|
| 2026.05.28 | ₩105,527 | ₩107,130 | ₩104,525 | ₩104,551 | -0.92% | 768.6만 |
|---|
| 2026.05.27 | ₩106,889 | ₩108,385 | ₩105,166 | ₩106,168 | -0.67% | 787.4만 |
|---|
| 2026.05.26 | ₩107,904 | ₩108,612 | ₩106,796 | ₩107,170 | -0.68% | 569.7만 |
|---|
| 2026.05.22 | ₩108,025 | ₩109,988 | ₩107,036 | ₩108,626 | +0.56% | 632.7만 |
|---|
| 2026.05.21 | ₩105,513 | ₩107,423 | ₩101,800 | ₩106,956 | +1.37% | 856.5만 |
|---|
| 2026.05.20 | ₩104,819 | ₩107,450 | ₩103,189 | ₩106,475 | +1.58% | 740.5만 |
|---|
| 2026.05.19 | ₩106,662 | ₩107,343 | ₩103,643 | ₩105,420 | -1.16% | 729.5만 |
|---|
| 2026.05.18 | ₩99,115 | ₩104,137 | ₩99,115 | ₩103,817 | +4.74% | 884.8만 |
|---|
| 2026.05.15 | ₩100,718 | ₩102,721 | ₩96,684 | ₩99,142 | -1.56% | 895.2만 |
|---|
| 2026.05.14 | ₩99,449 | ₩101,185 | ₩98,821 | ₩100,825 | +1.38% | 871.5만 |
|---|
| 2026.05.13 | ₩102,428 | ₩103,977 | ₩99,235 | ₩99,302 | -3.05% | 1308.6만 |
|---|
| 2026.05.12 | ₩103,723 | ₩105,086 | ₩100,330 | ₩102,775 | -0.91% | 1843만 |
|---|
| 2026.05.11 | ₩109,694 | ₩109,694 | ₩102,027 | ₩102,414 | -6.64% | 1564.1만 |
|---|
| 2026.05.08 | ₩116,640 | ₩116,988 | ₩108,332 | ₩110,643 | -5.14% | 1718.7만 |
|---|
| 2026.05.07 | ₩121,115 | ₩122,411 | ₩113,955 | ₩116,627 | -3.71% | 2992.3만 |
|---|
| 2026.05.06 | ₩151,865 | ₩153,788 | ₩148,191 | ₩148,565 | -2.17% | 527.4만 |
|---|
| 2026.05.05 | ₩150,502 | ₩151,624 | ₩148,632 | ₩150,329 | -0.12% | 335.6만 |
|---|
| 2026.05.04 | ₩151,811 | ₩152,533 | ₩149,741 | ₩150,516 | -0.85% | 321.2만 |
|---|
| 2026.05.01 | ₩155,244 | ₩155,284 | ₩151,958 | ₩152,493 | -1.77% | 320.4만 |
|---|
| 2026.04.30 | ₩152,332 | ₩154,336 | ₩151,998 | ₩153,575 | +0.82% | 429.7만 |
|---|
| 2026.04.29 | ₩154,283 | ₩154,830 | ₩150,903 | ₩152,052 | -1.45% | 339.6만 |
|---|
| 2026.04.28 | ₩156,593 | ₩158,009 | ₩155,057 | ₩155,819 | -0.49% | 297.3만 |
|---|
| 2026.04.27 | ₩155,779 | ₩159,866 | ₩155,752 | ₩157,448 | +1.07% | 316만 |
|---|
| 2026.04.24 | ₩154,964 | ₩156,353 | ₩154,162 | ₩156,113 | +0.74% | 418.5만 |
|---|
| 2026.04.23 | ₩156,540 | ₩157,088 | ₩153,548 | ₩155,031 | -0.96% | 453.3만 |
|---|
| 2026.04.22 | ₩158,891 | ₩160,173 | ₩155,752 | ₩156,981 | -1.20% | 351.5만 |
|---|
| 2026.04.21 | ₩162,965 | ₩164,581 | ₩157,288 | ₩157,862 | -3.13% | 372.8만 |
|---|
| 2026.04.20 | ₩162,364 | ₩164,728 | ₩161,028 | ₩163,927 | +0.96% | 379.9만 |
|---|
| 2026.04.17 | ₩160,400 | ₩164,261 | ₩159,719 | ₩163,473 | +1.92% | 617.1만 |
|---|
| 2026.04.16 | ₩161,482 | ₩162,979 | ₩158,998 | ₩159,011 | -1.53% | 298.9만 |
|---|
| 2026.04.15 | ₩162,618 | ₩163,593 | ₩160,561 | ₩161,309 | -0.80% | 221만 |
|---|
| 2026.04.14 | ₩159,773 | ₩162,351 | ₩158,424 | ₩161,776 | +1.25% | 277.9만 |
|---|
| 2026.04.13 | ₩156,513 | ₩160,441 | ₩156,086 | ₩160,400 | +2.48% | 353.4만 |
|---|
| 2026.04.10 | ₩160,801 | ₩161,295 | ₩156,580 | ₩157,435 | -2.09% | 238.4만 |
|---|
| 2026.04.09 | ₩159,011 | ₩160,628 | ₩156,580 | ₩160,280 | +0.80% | 243.9만 |
|---|
| 2026.04.08 | ₩158,664 | ₩160,013 | ₩158,049 | ₩159,960 | +0.82% | 263.6만 |
|---|
| 2026.04.07 | ₩157,742 | ₩158,263 | ₩155,351 | ₩156,019 | -1.09% | 325.4만 |
|---|
| 2026.04.06 | ₩156,433 | ₩158,156 | ₩156,019 | ₩157,969 | +0.98% | 172.3만 |
|---|
| 2026.04.02 | ₩154,857 | ₩158,490 | ₩154,109 | ₩157,542 | +1.73% | 218.5만 |
|---|
| 2026.04.01 | ₩157,889 | ₩158,811 | ₩155,966 | ₩156,674 | -0.77% | 221.2만 |
|---|
| 2026.03.31 | ₩156,139 | ₩157,943 | ₩154,496 | ₩157,903 | +1.13% | 392.9만 |
|---|
| 2026.03.30 | ₩153,334 | ₩155,739 | ₩151,718 | ₩155,391 | +1.34% | 291.3만 |
|---|
| 2026.03.27 | ₩156,032 | ₩156,674 | ₩151,331 | ₩151,411 | -2.96% | 360.2만 |
|---|
| 2026.03.26 | ₩154,470 | ₩158,397 | ₩154,015 | ₩155,792 | +0.86% | 272.6만 |
|---|
| 2026.03.25 | ₩156,634 | ₩157,809 | ₩154,015 | ₩155,899 | -0.47% | 307.9만 |
|---|
| 2026.03.24 | ₩152,132 | ₩156,433 | ₩151,344 | ₩154,857 | +1.79% | 456.2만 |
|---|
| 2026.03.23 | ₩156,487 | ₩156,727 | ₩153,107 | ₩153,922 | -1.64% | 461.8만 |
|---|
| 2026.03.20 | ₩154,884 | ₩156,540 | ₩152,760 | ₩154,510 | -0.24% | 1142.5만 |
|---|
| 2026.03.19 | ₩155,872 | ₩158,103 | ₩154,817 | ₩154,937 | -0.60% | 499.9만 |
|---|
| 2026.03.18 | ₩160,681 | ₩161,349 | ₩156,126 | ₩156,754 | -2.44% | 512.7만 |
|---|
| 2026.03.17 | ₩158,771 | ₩163,660 | ₩158,504 | ₩162,538 | +2.37% | 450.9만 |
|---|
| 2026.03.16 | ₩154,430 | ₩158,357 | ₩154,015 | ₩157,822 | +2.20% | 366.7만 |
|---|
| 2026.03.13 | ₩155,632 | ₩156,714 | ₩152,907 | ₩154,443 | -0.76% | 378.3만 |
|---|
| 2026.03.12 | ₩158,784 | ₩161,055 | ₩153,922 | ₩154,229 | -2.87% | 395.5만 |
|---|
| 2026.03.11 | ₩160,788 | ₩161,549 | ₩158,090 | ₩160,013 | -0.48% | 312.8만 |
|---|
| 2026.03.10 | ₩162,898 | ₩164,261 | ₩160,828 | ₩160,948 | -1.20% | 299.5만 |
|---|
| 2026.03.09 | ₩160,000 | ₩163,473 | ₩158,063 | ₩163,446 | +2.15% | 368.9만 |
|---|
| 2026.03.06 | ₩161,656 | ₩162,792 | ₩157,996 | ₩162,204 | +0.34% | 430.8만 |
|---|
| 2026.03.05 | ₩166,358 | ₩167,574 | ₩163,019 | ₩163,272 | -1.85% | 414만 |
|---|
| 2026.03.04 | ₩168,188 | ₩169,510 | ₩166,759 | ₩168,255 | +0.04% | 541.4만 |
|---|
| 2026.03.03 | ₩170,312 | ₩170,846 | ₩167,226 | ₩168,215 | -1.23% | 306.8만 |
|---|
| 2026.03.02 | ₩173,718 | ₩173,718 | ₩169,764 | ₩172,262 | -0.84% | 306.4만 |
|---|
| 2026.02.27 | ₩172,222 | ₩176,724 | ₩171,314 | ₩175,121 | +1.68% | 554.6만 |
|---|
| 2026.02.26 | ₩172,449 | ₩175,441 | ₩171,568 | ₩173,331 | +0.51% | 363.8만 |
|---|
| 2026.02.25 | ₩171,915 | ₩173,358 | ₩169,671 | ₩172,249 | +0.19% | 302.4만 |
|---|
| 2026.02.24 | ₩168,028 | ₩173,224 | ₩166,973 | ₩171,861 | +2.28% | 361.4만 |
|---|
| 2026.02.23 | ₩169,310 | ₩170,833 | ₩166,198 | ₩168,028 | -0.76% | 372.8만 |
|---|
| 2026.02.20 | ₩168,749 | ₩172,048 | ₩167,774 | ₩172,022 | +1.94% | 579.9만 |
|---|
| 2026.02.19 | ₩171,968 | ₩173,625 | ₩167,600 | ₩170,018 | -1.13% | 473.8만 |
|---|
| 2026.02.18 | ₩168,175 | ₩172,583 | ₩166,305 | ₩172,489 | +2.57% | 449.5만 |
|---|
| 2026.02.17 | ₩170,392 | ₩170,980 | ₩167,574 | ₩167,721 | -1.57% | 376.7만 |
|---|
| 2026.02.13 | ₩169,203 | ₩174,520 | ₩167,841 | ₩169,177 | -0.02% | 450만 |
|---|
| 2026.02.12 | ₩176,977 | ₩176,977 | ₩158,878 | ₩167,827 | -5.17% | 1094.5만 |
|---|
| 2026.02.11 | ₩169,604 | ₩173,331 | ₩169,604 | ₩171,875 | +1.34% | 693.4만 |
|---|
| 2026.02.10 | ₩170,552 | ₩173,117 | ₩170,552 | ₩171,153 | +0.35% | 362만 |
|---|
| 2026.02.09 | ₩169,764 | ₩171,274 | ₩168,762 | ₩170,045 | +0.17% | 317.6만 |
|---|
| 2026.02.06 | ₩170,966 | ₩173,585 | ₩169,030 | ₩170,205 | -0.45% | 412.8만 |
|---|
| 2026.02.05 | ₩169,951 | ₩170,419 | ₩168,509 | ₩169,283 | -0.39% | 465.3만 |
|---|
| 2026.02.04 | ₩164,581 | ₩170,526 | ₩164,581 | ₩169,243 | +2.83% | 510.6만 |
|---|
| 2026.02.03 | ₩164,768 | ₩168,829 | ₩163,246 | ₩163,513 | -0.76% | 381.6만 |
|---|
| 2026.02.02 | ₩165,663 | ₩167,133 | ₩164,354 | ₩166,892 | +0.74% | 410.9만 |
|---|
| 2026.01.30 | ₩161,843 | ₩166,799 | ₩160,374 | ₩166,732 | +3.02% | 524.7만 |
|---|
| 2026.01.29 | ₩164,421 | ₩164,755 | ₩162,070 | ₩162,591 | -1.11% | 472.9만 |
|---|
| 2026.01.28 | ₩165,677 | ₩167,093 | ₩161,963 | ₩162,872 | -1.69% | 613만 |
|---|
| 2026.01.27 | ₩165,022 | ₩168,696 | ₩164,368 | ₩166,919 | +1.15% | 358.8만 |
|---|
| 2026.01.26 | ₩165,517 | ₩166,946 | ₩164,261 | ₩165,530 | +0.01% | 426.2만 |
|---|
| 2026.01.23 | ₩165,971 | ₩166,719 | ₩164,982 | ₩165,704 | -0.16% | 334만 |
|---|
| 2026.01.22 | ₩165,997 | ₩168,936 | ₩165,276 | ₩166,171 | +0.10% | 471.5만 |
|---|
| 2026.01.21 | ₩165,583 | ₩169,804 | ₩165,209 | ₩167,079 | +0.90% | 520.2만 |
|---|
| 2026.01.20 | ₩163,673 | ₩167,934 | ₩162,498 | ₩164,622 | +0.58% | 544.3만 |
|---|
| 2026.01.16 | ₩167,427 | ₩168,175 | ₩164,929 | ₩166,505 | -0.55% | 704.9만 |
|---|
| 2026.01.15 | ₩168,308 | ₩168,789 | ₩165,249 | ₩167,347 | -0.57% | 404.9만 |
|---|
| 2026.01.14 | ₩166,892 | ₩168,976 | ₩166,452 | ₩168,095 | +0.72% | 335.7만 |
|---|
| 2026.01.13 | ₩168,255 | ₩168,268 | ₩164,728 | ₩166,465 | -1.06% | 430.1만 |
|---|
| 2026.01.12 | ₩169,617 | ₩170,005 | ₩165,904 | ₩167,400 | -1.31% | 631만 |
|---|
| 2026.01.09 | ₩170,552 | ₩171,447 | ₩168,415 | ₩169,871 | -0.40% | 306.1만 |
|---|
| 2026.01.08 | ₩166,759 | ₩171,434 | ₩166,371 | ₩169,444 | +1.61% | 411.8만 |
|---|
| 2026.01.07 | ₩172,970 | ₩173,959 | ₩167,827 | ₩167,867 | -2.95% | 529.2만 |
|---|
| 2026.01.06 | ₩173,651 | ₩175,161 | ₩171,915 | ₩172,783 | -0.50% | 442만 |
|---|
| 2026.01.05 | ₩167,827 | ₩173,491 | ₩167,560 | ₩172,810 | +2.97% | 512.6만 |
|---|
| 2026.01.02 | ₩168,843 | ₩169,617 | ₩165,583 | ₩168,201 | -0.38% | 325.9만 |
|---|
| 2025.12.31 | ₩168,362 | ₩169,430 | ₩168,001 | ₩168,068 | -0.17% | 294.3만 |
|---|
| 2025.12.30 | ₩167,707 | ₩170,446 | ₩167,574 | ₩168,856 | +0.68% | 323만 |
|---|
| 2025.12.29 | ₩168,522 | ₩169,444 | ₩167,721 | ₩168,282 | -0.14% | 446.6만 |
|---|
| 2025.12.26 | ₩167,186 | ₩168,736 | ₩166,705 | ₩168,616 | +0.85% | 322.7만 |
|---|
| 2025.12.24 | ₩164,435 | ₩167,894 | ₩164,381 | ₩167,627 | +1.94% | 236.9만 |
|---|
| 2025.12.23 | ₩164,301 | ₩165,610 | ₩163,580 | ₩165,022 | +0.44% | 495.2만 |
|---|
| 2025.12.22 | ₩162,952 | ₩165,557 | ₩161,790 | ₩165,343 | +1.47% | 546.9만 |
|---|
| 2025.12.19 | ₩163,833 | ₩166,305 | ₩163,206 | ₩163,286 | -0.33% | 1129.8만 |
|---|
| 2025.12.18 | ₩163,246 | ₩167,680 | ₩162,965 | ₩163,980 | +0.45% | 793만 |
|---|
| 2025.12.17 | ₩164,702 | ₩166,224 | ₩163,299 | ₩163,299 | -0.85% | 702.1만 |
|---|
| 2025.12.16 | ₩162,738 | ₩166,358 | ₩161,255 | ₩164,608 | +1.15% | 1957.5만 |
|---|
| 2025.12.15 | ₩158,677 | ₩163,700 | ₩158,557 | ₩161,603 | +1.84% | 716만 |
|---|
| 2025.12.12 | ₩159,212 | ₩161,736 | ₩157,903 | ₩158,504 | -0.44% | 507.1만 |
|---|
| 2025.12.11 | ₩158,918 | ₩160,067 | ₩156,473 | ₩157,168 | -1.10% | 615만 |
|---|
| 2025.12.10 | ₩154,897 | ₩158,210 | ₩154,416 | ₩157,716 | +1.82% | 591.6만 |
|---|
| 2025.12.09 | ₩157,515 | ₩158,290 | ₩154,403 | ₩154,617 | -1.84% | 436.4만 |
|---|
| 2025.12.08 | ₩158,290 | ₩160,494 | ₩156,981 | ₩157,836 | -0.29% | 527.3만 |
|---|
| 2025.12.05 | ₩161,349 | ₩162,070 | ₩158,250 | ₩158,490 | -1.77% | 428만 |
|---|
| 2025.12.04 | ₩163,580 | ₩164,715 | ₩159,920 | ₩160,841 | -1.67% | 493.9만 |
|---|
| 2025.12.03 | ₩167,347 | ₩168,041 | ₩161,963 | ₩163,727 | -2.16% | 502만 |
|---|
| 2025.12.02 | ₩168,308 | ₩168,308 | ₩163,660 | ₩166,224 | -1.24% | 689.7만 |
|---|
| 2025.12.01 | ₩171,234 | ₩173,090 | ₩169,871 | ₩169,978 | -0.73% | 420.7만 |
|---|
| 2025.11.28 | ₩171,407 | ₩172,730 | ₩170,646 | ₩171,220 | -0.11% | 214.3만 |
|---|
| 2025.11.26 | ₩170,379 | ₩172,396 | ₩169,551 | ₩170,566 | +0.11% | 319.9만 |
|---|
| 2025.11.25 | ₩165,343 | ₩172,369 | ₩164,902 | ₩170,833 | +3.32% | 602.2만 |
|---|
| 2025.11.24 | ₩162,471 | ₩164,221 | ₩160,654 | ₩164,127 | +1.02% | 782.7만 |
|---|
| 2025.11.21 | ₩155,458 | ₩163,446 | ₩154,950 | ₩163,045 | +4.88% | 637.5만 |
|---|
| 2025.11.20 | ₩156,821 | ₩158,196 | ₩154,563 | ₩154,804 | -1.29% | 396.1만 |
|---|
| 2025.11.19 | ₩158,544 | ₩158,904 | ₩153,949 | ₩156,393 | -1.36% | 541.6만 |
|---|
| 2025.11.18 | ₩158,196 | ₩159,131 | ₩156,406 | ₩157,809 | -0.24% | 674.1만 |
|---|
| 2025.11.17 | ₩161,242 | ₩161,750 | ₩158,090 | ₩158,691 | -1.58% | 471.5만 |
|---|
| 2025.11.14 | ₩161,710 | ₩162,832 | ₩160,734 | ₩161,389 | -0.20% | 296.5만 |
|---|
| 2025.11.13 | ₩161,736 | ₩163,660 | ₩161,215 | ₩161,843 | +0.07% | 382.6만 |
|---|
| 2025.11.12 | ₩160,534 | ₩164,248 | ₩159,973 | ₩161,963 | +0.89% | 500.3만 |
|---|
| 2025.11.11 | ₩159,853 | ₩162,084 | ₩159,733 | ₩160,454 | +0.38% | 557.5만 |
|---|
| 2025.11.10 | ₩160,868 | ₩162,043 | ₩158,317 | ₩160,013 | -0.53% | 482.8만 |
|---|
| 2025.11.07 | ₩159,706 | ₩160,654 | ₩156,634 | ₩160,614 | +0.57% | 580.9만 |
|---|
| 2025.11.06 | ₩161,095 | ₩162,297 | ₩159,038 | ₩159,706 | -0.86% | 726.1만 |
|---|
| 2025.11.05 | ₩165,904 | ₩166,251 | ₩159,051 | ₩160,948 | -2.99% | 835.5만 |
|---|
| 2025.11.04 | ₩166,745 | ₩171,127 | ₩162,965 | ₩166,251 | -0.30% | 1192.2만 |
|---|
| 2025.11.03 | ₩191,511 | ₩193,461 | ₩189,868 | ₩192,820 | +0.68% | 399.5만 |
|---|
| 2025.10.31 | ₩190,442 | ₩193,261 | ₩190,095 | ₩192,473 | +1.07% | 333.8만 |
|---|
| 2025.10.30 | ₩190,269 | ₩193,742 | ₩190,269 | ₩192,486 | +1.17% | 247.6만 |
|---|
| 2025.10.29 | ₩194,022 | ₩195,171 | ₩191,978 | ₩192,272 | -0.90% | 318.6만 |
|---|
| 2025.10.28 | ₩196,119 | ₩196,974 | ₩194,116 | ₩194,236 | -0.96% | 293.4만 |
|---|
| 2025.10.27 | ₩195,732 | ₩197,602 | ₩194,236 | ₩197,068 | +0.68% | 231.7만 |
|---|
| 2025.10.24 | ₩196,520 | ₩197,014 | ₩194,904 | ₩194,944 | -0.80% | 137.5만 |
|---|
| 2025.10.23 | ₩195,024 | ₩197,041 | ₩193,929 | ₩195,545 | +0.27% | 156.6만 |
|---|
| 2025.10.22 | ₩195,558 | ₩198,096 | ₩194,663 | ₩196,507 | +0.48% | 287.5만 |
|---|
| 2025.10.21 | ₩193,461 | ₩196,720 | ₩193,087 | ₩195,144 | +0.87% | 207.3만 |
|---|
| 2025.10.20 | ₩192,179 | ₩194,610 | ₩191,698 | ₩193,768 | +0.83% | 247.9만 |
|---|
| 2025.10.17 | ₩191,190 | ₩193,114 | ₩190,415 | ₩192,432 | +0.65% | 374.9만 |
|---|
| 2025.10.16 | ₩189,507 | ₩192,660 | ₩188,572 | ₩191,364 | +0.98% | 338.6만 |
|---|
| 2025.10.15 | ₩188,866 | ₩192,339 | ₩188,786 | ₩189,841 | +0.52% | 319.9만 |
|---|
| 2025.10.14 | ₩189,080 | ₩191,778 | ₩188,492 | ₩191,631 | +1.35% | 280.6만 |
|---|
| 2025.10.13 | ₩188,692 | ₩191,497 | ₩187,877 | ₩190,028 | +0.71% | 226.1만 |
|---|
| 2025.10.10 | ₩191,537 | ₩191,671 | ₩188,118 | ₩188,492 | -1.59% | 295.8만 |
|---|