[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Zoetis : 조에티스 ( ZTS:US )
149.36USD ▲ 2.43 (1.65%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 149.36 | ▲2.43 | ▲1.65% |
| 25-04-10 | 146.93 | ▼-6.47 | ▼-4.22% |
| 25-04-09 | 153.40 | ▲9.34 | ▲6.48% |
| 25-04-08 | 144.06 | ▼-4.94 | ▼-3.32% |
| 25-04-07 | 149.00 | ▼-2.85 | ▼-1.88% |
| 25-04-04 | 151.85 | ▼-7.55 | ▼-4.74% |
| 25-04-03 | 159.40 | ▼-4.19 | ▼-2.56% |
| 25-04-02 | 163.59 | ▲1.83 | ▲1.13% |
| 25-04-01 | 161.76 | ▼-2.77 | ▼-1.68% |
| 25-03-31 | 164.53 | ▲1.43 | ▲0.88% |
| 25-03-28 | 163.10 | ▼-2.04 | ▼-1.24% |
| 25-03-27 | 165.14 | ▲2.43 | ▲1.49% |
| 25-03-26 | 162.71 | ▲1.45 | ▲0.9% |
| 25-03-25 | 161.26 | ▼-1.90 | ▼-1.16% |
| 25-03-24 | 163.16 | ▲0.23 | ▲0.14% |
| 25-03-21 | 162.93 | ▼-0.19 | ▼-0.12% |
| 25-03-20 | 163.12 | ▼-0.64 | ▼-0.39% |
| 25-03-19 | 163.76 | ▼-0.42 | ▼-0.26% |
| 25-03-18 | 164.18 | ▼-1.32 | ▼-0.8% |
| 25-03-17 | 165.50 | ▲4.17 | ▲2.58% |
| 25-03-14 | 161.33 | ▲1.34 | ▲0.84% |
| 25-03-13 | 159.99 | ▼-1.74 | ▼-1.08% |
| 25-03-12 | 161.73 | ▼-2.67 | ▼-1.62% |
| 25-03-11 | 164.40 | ▼-7.36 | ▼-4.29% |
| 25-03-10 | 171.76 | ▲1.43 | ▲0.84% |
| 25-03-07 | 170.33 | ▲3.06 | ▲1.83% |
| 25-03-06 | 167.27 | ▲0.28 | ▲0.17% |
| 25-03-05 | 166.99 | ▼-2.85 | ▼-1.68% |
| 25-03-04 | 169.84 | ▼-0.62 | ▼-0.36% |
| 25-03-03 | 170.46 | ▲3.00 | ▲1.79% |
| 25-02-28 | 167.46 | ▲2.53 | ▲1.53% |
| 25-02-27 | 164.93 | ▼-0.06 | ▼-0.04% |
| 25-02-26 | 164.99 | ▼-3.96 | ▼-2.34% |
| 25-02-25 | 168.95 | ▲3.45 | ▲2.08% |
| 25-02-24 | 165.50 | ▲5.06 | ▲3.15% |
| 25-02-21 | 160.44 | ▲3.05 | ▲1.94% |
| 25-02-20 | 157.39 | ▲0.46 | ▲0.29% |
| 25-02-19 | 156.93 | ▲0.50 | ▲0.32% |
| 25-02-18 | 156.43 | ▼-1.11 | ▼-0.7% |
| 25-02-14 | 157.54 | ▼-7.69 | ▼-4.65% |
| 25-02-13 | 165.23 | ▼-8.82 | ▼-5.07% |
| 25-02-12 | 174.05 | ▼-0.40 | ▼-0.23% |
| 25-02-11 | 174.45 | ▲2.59 | ▲1.51% |
| 25-02-10 | 171.86 | ▲0.64 | ▲0.37% |
| 25-02-07 | 171.22 | ▼-2.96 | ▼-1.7% |
| 25-02-06 | 174.18 | ▼-1.52 | ▼-0.87% |
| 25-02-05 | 175.70 | ▲3.47 | ▲2.01% |
| 25-02-04 | 172.23 | ▲0.13 | ▲0.08% |
| 25-02-03 | 172.10 | ▲1.32 | ▲0.77% |
| 25-01-31 | 170.78 | ▼-1.74 | ▼-1.01% |
| 25-01-30 | 172.52 | ▲2.23 | ▲1.31% |
| 25-01-29 | 170.29 | ▼-0.09 | ▼-0.05% |
| 25-01-28 | 170.38 | ▼-2.62 | ▼-1.51% |
| 25-01-27 | 173.00 | ▲4.36 | ▲2.59% |
| 25-01-24 | 168.64 | ▲1.63 | ▲0.98% |
| 25-01-23 | 167.01 | ▲0.36 | ▲0.22% |
| 25-01-22 | 166.65 | ▼-0.86 | ▼-0.51% |
| 25-01-21 | 167.51 | ▲1.56 | ▲0.94% |
| 25-01-17 | 165.95 | ▼-3.37 | ▼-1.99% |
| 25-01-16 | 169.32 | ▲2.09 | ▲1.25% |
| 25-01-15 | 167.23 | ▲2.91 | ▲1.77% |
| 25-01-14 | 164.32 | ▼-1.94 | ▼-1.17% |
| 25-01-13 | 166.26 | ▲2.90 | ▲1.78% |
| 25-01-10 | 163.36 | ▼-1.53 | ▼-0.93% |
| 25-01-08 | 164.89 | ▲1.36 | ▲0.83% |
| 25-01-07 | 163.53 | ▼-2.27 | ▼-1.37% |
| 25-01-06 | 165.80 | ▲2.63 | ▲1.61% |
| 25-01-03 | 163.17 | ▲0.68 | ▲0.42% |
| 25-01-02 | 162.49 | ▼-0.29 | ▼-0.18% |
| 24-12-31 | 162.78 | ▲0.48 | ▲0.3% |
| 24-12-30 | 162.30 | ▼-2.33 | ▼-1.42% |
| 24-12-27 | 164.63 | ▼-0.99 | ▼-0.6% |
| 24-12-26 | 165.62 | ▲0.92 | ▲0.56% |
| 24-12-24 | 164.70 | ▲0.48 | ▲0.29% |
| 24-12-23 | 164.22 | ▲0.03 | ▲0.02% |
| 24-12-20 | 164.19 | ▲0.49 | ▲0.3% |
| 24-12-19 | 163.70 | ▼-3.49 | ▼-2.09% |
| 24-12-18 | 167.19 | ▼-3.74 | ▼-2.19% |
| 24-12-17 | 170.93 | ▼-5.17 | ▼-2.94% |
| 24-12-16 | 176.10 | ▼-2.28 | ▼-1.28% |
| 24-12-13 | 178.38 | ▼-0.64 | ▼-0.36% |
| 24-12-12 | 179.02 | ▲1.87 | ▲1.06% |
| 24-12-11 | 177.15 | ▲0.85 | ▲0.48% |
| 24-12-10 | 176.30 | ▼-1.95 | ▼-1.09% |
| 24-12-09 | 178.25 | ▲1.63 | ▲0.92% |
| 24-12-06 | 176.62 | ▲1.93 | ▲1.1% |
| 24-12-05 | 174.69 | ▼-0.54 | ▼-0.31% |
| 24-12-04 | 175.23 | ▼-1.69 | ▼-0.96% |
| 24-12-03 | 176.92 | ▲0.20 | ▲0.11% |
| 24-12-02 | 176.72 | ▲1.04 | ▲0.59% |
| 24-11-29 | 175.68 | ▼-1.08 | ▼-0.61% |
| 24-11-27 | 176.76 | ▲1.16 | ▲0.66% |
| 24-11-26 | 175.60 | ▼-2.98 | ▼-1.67% |
| 24-11-25 | 178.58 | ▲1.43 | ▲0.81% |
| 24-11-22 | 177.15 | ▲0.46 | ▲0.26% |
| 24-11-21 | 176.69 | ▲0.86 | ▲0.49% |
| 24-11-20 | 175.83 | ▲0.26 | ▲0.15% |
| 24-11-19 | 175.57 | ▼-0.78 | ▼-0.44% |
| 24-11-18 | 176.35 | ▲1.17 | ▲0.67% |
| 24-11-15 | 175.18 | ▲0.67 | ▲0.38% |
| 24-11-14 | 174.51 | ▼-2.29 | ▼-1.3% |
| 24-11-13 | 176.80 | ▲3.03 | ▲1.74% |
| 24-11-12 | 173.77 | ▼-2.85 | ▼-1.61% |
| 24-11-08 | 176.62 | ▲2.57 | ▲1.48% |
| 24-11-07 | 174.05 | ▲3.61 | ▲2.12% |
| 24-11-06 | 170.44 | ▼-4.66 | ▼-2.66% |
| 24-11-05 | 175.10 | ▲0.07 | ▲0.04% |
| 24-11-04 | 175.03 | ▼-6.60 | ▼-3.63% |
| 24-11-01 | 181.63 | ▲2.54 | ▲1.42% |
| 24-10-31 | 179.09 | ▼-3.88 | ▼-2.12% |
| 24-10-30 | 182.97 | ▲1.90 | ▲1.05% |
| 24-10-29 | 181.07 | ▼-1.91 | ▼-1.04% |
| 24-10-28 | 182.98 | ▲2.87 | ▲1.59% |
| 24-10-25 | 180.11 | ▼-1.66 | ▼-0.91% |
| 24-10-24 | 181.77 | ▼-7.19 | ▼-3.81% |
| 24-10-23 | 188.96 | ▼-0.57 | ▼-0.3% |
| 24-10-22 | 189.53 | ▲0.23 | ▲0.12% |
| 24-10-21 | 189.30 | ▼-3.93 | ▼-2.03% |
| 24-10-18 | 193.23 | ▲2.21 | ▲1.16% |
| 24-10-17 | 191.02 | ▼-3.41 | ▼-1.75% |
| 24-10-16 | 194.43 | ▲2.23 | ▲1.16% |
| 24-10-15 | 192.20 | ▲2.26 | ▲1.19% |
| 24-10-11 | 189.94 | ▼-0.39 | ▼-0.2% |
| 24-10-10 | 190.33 | ▼-0.04 | ▼-0.02% |
| 24-10-09 | 190.37 | ▲2.78 | ▲1.48% |
| 24-10-08 | 187.59 | ▲0.62 | ▲0.33% |
| 24-10-07 | 186.97 | ▼-2.90 | ▼-1.53% |
| 24-10-04 | 189.87 | ▼-1.21 | ▼-0.63% |
| 24-10-03 | 191.08 | ▼-1.73 | ▼-0.9% |
| 24-10-02 | 192.81 | ▼-1.88 | ▼-0.97% |
| 24-10-01 | 194.69 | ▼-0.96 | ▼-0.49% |
| 24-09-30 | 195.65 | ▲0.78 | ▲0.4% |
| 24-09-27 | 194.87 | ▼-0.06 | ▼-0.03% |
| 24-09-26 | 194.93 | ▲3.36 | ▲1.75% |
| 24-09-25 | 191.57 | ▼-2.10 | ▼-1.08% |
| 24-09-24 | 193.67 | ▲0.08 | ▲0.04% |
| 24-09-23 | 193.59 | ▲0.93 | ▲0.48% |
| 24-09-20 | 192.66 | ▼-0.54 | ▼-0.28% |
| 24-09-19 | 193.20 | ▼-3.50 | ▼-1.78% |
| 24-09-18 | 196.70 | ▲0.81 | ▲0.41% |
| 24-09-17 | 195.89 | ▲1.63 | ▲0.84% |
| 24-09-16 | 194.26 | ▲2.91 | ▲1.52% |
| 24-09-13 | 191.35 | ▲0.84 | ▲0.44% |
| 24-09-12 | 190.51 | ▲0.74 | ▲0.39% |
| 24-09-11 | 189.77 | ▼-1.61 | ▼-0.84% |
| 24-09-10 | 191.38 | ▼-0.47 | ▼-0.24% |
| 24-09-09 | 191.85 | ▲2.27 | ▲1.2% |
| 24-09-06 | 189.58 | ▲3.38 | ▲1.82% |
| 24-09-05 | 186.20 | ▼-1.26 | ▼-0.67% |
| 24-09-04 | 187.46 | ▲4.12 | ▲2.25% |
| 24-09-03 | 183.34 | ▲0.11 | ▲0.06% |
| 24-08-30 | 183.23 | ▲0.49 | ▲0.27% |
| 24-08-29 | 182.74 | ▼-0.40 | ▼-0.22% |
| 24-08-28 | 183.14 | ▲0.89 | ▲0.49% |
| 24-08-27 | 182.25 | ▲0.95 | ▲0.52% |
| 24-08-26 | 181.30 | ▲0.31 | ▲0.17% |
| 24-08-23 | 180.99 | ▼-0.90 | ▼-0.49% |
| 24-08-22 | 181.89 | ▼-0.85 | ▼-0.47% |
| 24-08-21 | 182.74 | ▼-0.75 | ▼-0.41% |
| 24-08-20 | 183.49 | ▼-0.78 | ▼-0.42% |
| 24-08-19 | 184.27 | ▲0.69 | ▲0.38% |
| 24-08-16 | 183.58 | ▼-0.30 | ▼-0.16% |
| 24-08-15 | 183.88 | ▲0.33 | ▲0.18% |
| 24-08-14 | 183.55 | ▼-4.89 | ▼-2.59% |
| 24-08-13 | 188.44 | ▲4.71 | ▲2.56% |
| 24-08-12 | 183.73 | ▼-1.52 | ▼-0.82% |
| 24-08-09 | 185.25 | ▼-3.04 | ▼-1.61% |
| 24-08-08 | 188.29 | ▲3.64 | ▲1.97% |
| 24-08-07 | 184.65 | ▼-0.55 | ▼-0.3% |
| 24-08-06 | 185.20 | ▲10.51 | ▲6.02% |
| 24-08-05 | 174.69 | ▼-5.65 | ▼-3.13% |
| 24-08-02 | 180.34 | ▼-1.96 | ▼-1.08% |
| 24-08-01 | 182.30 | ▲2.25 | ▲1.25% |
| 24-07-31 | 180.05 | ▼-2.06 | ▼-1.13% |
| 24-07-30 | 182.11 | ▲0.32 | ▲0.18% |
| 24-07-29 | 181.79 | ▲1.97 | ▲1.1% |
| 24-07-26 | 179.82 | ▼-1.08 | ▼-0.6% |
| 24-07-25 | 180.90 | ▲1.17 | ▲0.65% |
| 24-07-24 | 179.73 | ▲0.40 | ▲0.22% |
| 24-07-23 | 179.33 | ▼-1.53 | ▼-0.85% |
| 24-07-22 | 180.86 | ▲2.25 | ▲1.26% |
| 24-07-19 | 178.61 | ▼-0.69 | ▼-0.38% |
| 24-07-18 | 179.30 | ▼-2.84 | ▼-1.56% |
| 24-07-17 | 182.14 | ▼-0.87 | ▼-0.48% |
| 24-07-16 | 183.01 | ▲5.10 | ▲2.87% |
| 24-07-15 | 177.91 | ▼-1.03 | ▼-0.58% |
| 24-07-12 | 178.94 | ▲1.10 | ▲0.62% |
| 24-07-11 | 177.84 | ▲4.24 | ▲2.44% |
| 24-07-10 | 173.60 | ▼-0.88 | ▼-0.5% |
| 24-07-09 | 174.48 | ▼-1.08 | ▼-0.62% |
| 24-07-08 | 175.56 | ▲0.12 | ▲0.07% |
| 24-07-05 | 175.44 | ▼-0.04 | ▼-0.02% |
| 24-07-03 | 175.48 | ▲0.94 | ▲0.54% |
| 24-07-02 | 174.54 | ▲2.00 | ▲1.16% |
| 24-07-01 | 172.54 | ▼-0.71 | ▼-0.41% |
| 24-06-28 | 173.25 | ▼-3.01 | ▼-1.71% |
| 24-06-27 | 176.26 | ▲5.40 | ▲3.16% |
| 24-06-26 | 170.86 | ▲2.82 | ▲1.68% |
| 24-06-25 | 168.04 | ▼-4.03 | ▼-2.34% |
| 24-06-24 | 172.07 | ▲1.06 | ▲0.62% |
| 24-06-21 | 171.01 | ▲2.93 | ▲1.74% |
| 24-06-20 | 168.08 | ▼-1.60 | ▼-0.94% |
| 24-06-18 | 169.68 | ▼-1.18 | ▼-0.69% |
| 24-06-17 | 170.86 | ▲0.38 | ▲0.22% |
| 24-06-14 | 170.48 | ▼-1.06 | ▼-0.62% |
| 24-06-13 | 171.54 | ▼-4.25 | ▼-2.42% |
| 24-06-12 | 175.79 | ▼-2.90 | ▼-1.62% |
| 24-06-11 | 178.69 | ▼-0.31 | ▼-0.17% |
| 24-06-10 | 179.00 | ▲1.96 | ▲1.11% |
| 24-06-07 | 177.04 | ▲0.25 | ▲0.14% |
| 24-06-06 | 176.79 | ▲0.89 | ▲0.51% |
| 24-06-05 | 175.90 | ▲3.91 | ▲2.27% |
| 24-06-04 | 171.99 | ▼-0.43 | ▼-0.25% |
| 24-06-03 | 172.42 | ▲2.67 | ▲1.57% |
| 24-05-31 | 169.75 | ▲0.57 | ▲0.34% |
| 24-05-30 | 169.18 | ▼-1.62 | ▼-0.95% |
| 24-05-29 | 170.80 | ▼-0.34 | ▼-0.2% |
| 24-05-28 | 171.14 | ▲1.01 | ▲0.59% |
| 24-05-24 | 170.13 | ▼-0.87 | ▼-0.51% |
| 24-05-23 | 171.00 | ▼-0.90 | ▼-0.52% |
| 24-05-22 | 171.90 | ▼-0.97 | ▼-0.56% |
| 24-05-21 | 172.87 | ▼-1.48 | ▼-0.85% |
| 24-05-20 | 174.35 | ▲0.38 | ▲0.22% |
| 24-05-17 | 173.97 | ▼-0.18 | ▼-0.1% |
| 24-05-16 | 174.15 | ▲1.03 | ▲0.59% |
| 24-05-15 | 173.12 | ▲4.33 | ▲2.57% |
| 24-05-14 | 168.79 | ▲0.82 | ▲0.49% |
| 24-05-13 | 167.97 | ▼-1.18 | ▼-0.7% |
| 24-05-10 | 169.15 | ▲0.90 | ▲0.53% |
| 24-05-09 | 168.25 | ▲3.27 | ▲1.98% |
| 24-05-08 | 164.98 | ▼-3.65 | ▼-2.16% |
| 24-05-07 | 168.63 | ▲3.13 | ▲1.89% |
| 24-05-06 | 165.50 | ▼-1.66 | ▼-0.99% |
| 24-05-03 | 167.16 | ▲8.44 | ▲5.32% |
| 24-05-01 | 158.72 | ▼-0.68 | ▼-0.43% |
| 24-04-30 | 159.40 | ▼-0.42 | ▼-0.26% |
| 24-04-29 | 159.82 | ▲1.40 | ▲0.88% |
| 24-04-26 | 158.42 | ▲4.98 | ▲3.25% |
| 24-04-25 | 153.44 | ▲2.51 | ▲1.66% |
| 24-04-24 | 150.93 | ▲1.33 | ▲0.89% |
| 24-04-23 | 149.60 | ▲4.09 | ▲2.81% |
| 24-04-22 | 145.51 | ▼-0.87 | ▼-0.59% |
| 24-04-19 | 146.38 | ▼-6.70 | ▼-4.38% |
| 24-04-18 | 153.08 | ▲1.20 | ▲0.79% |
| 24-04-17 | 151.88 | ▼-1.11 | ▼-0.73% |
| 24-04-16 | 152.99 | ▲2.85 | ▲1.9% |
| 24-04-15 | 150.14 | ▲0.23 | ▲0.15% |
| 24-04-12 | 149.91 | ▼-13.01 | ▼-7.99% |