시장 데이터를 불러오는 중
전체 종목
ICU 메디컬 과거 주가
ICU Medical, Inc. - Common Stock · ICUI · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ICU Medical, Inc. - Common Stock · ICUI · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩211,000 | ₩215,033 | ₩211,000 | ₩214,832 | +1.82% | 14.6만 |
| 2026.10.08 | ₩207,448 | ₩211,053 | ₩205,465 | ₩210,624 | +1.53% | 22.1만 |
| 2026.10.07 | ₩211,576 | ₩215,073 | ₩208,427 | ₩209,083 | -1.18% | 21.5만 |
| 2026.10.06 | ₩217,820 | ₩217,820 | ₩211,254 | ₩214,041 | -1.73% | 23.9만 |
| 2026.10.05 | ₩213,532 | ₩218,169 | ₩211,455 | ₩216,279 | +1.29% | 21.2만 |
| 2026.10.02 | ₩212,768 | ₩216,185 | ₩210,584 | ₩213,572 | +0.38% | 22.8만 |
| 2026.10.01 | ₩214,510 | ₩216,480 | ₩210,263 | ₩210,624 | -1.81% | 24.8만 |
| 2026.09.30 | ₩219,281 | ₩220,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,087 |
| -1.91% |
| 30.7만 |
| 2026.09.29 | ₩219,656 | ₩220,232 | ₩216,333 | ₩219,013 | -0.29% | 24.6만 |
|---|
| 2026.09.28 | ₩219,723 | ₩223,395 | ₩218,490 | ₩219,803 | +0.04% | 29.1만 |
|---|
| 2026.09.25 | ₩223,020 | ₩223,341 | ₩219,696 | ₩221,036 | -0.89% | 20.2만 |
|---|
| 2026.09.24 | ₩218,584 | ₩224,681 | ₩218,530 | ₩222,470 | +1.78% | 38만 |
|---|
| 2026.09.23 | ₩214,752 | ₩223,060 | ₩213,452 | ₩218,852 | +1.91% | 40.8만 |
|---|
| 2026.09.22 | ₩211,241 | ₩219,187 | ₩209,057 | ₩215,716 | +2.12% | 27.6만 |
|---|
| 2026.09.21 | ₩206,698 | ₩210,115 | ₩204,340 | ₩207,998 | +0.63% | 22.3만 |
|---|
| 2026.09.18 | ₩203,241 | ₩205,425 | ₩202,785 | ₩204,554 | +0.65% | 38.8만 |
|---|
| 2026.09.17 | ₩211,415 | ₩211,415 | ₩204,742 | ₩204,902 | -3.08% | 20.4만 |
|---|
| 2026.09.16 | ₩209,137 | ₩213,036 | ₩208,480 | ₩208,534 | -0.29% | 19.3만 |
|---|
| 2026.09.15 | ₩210,102 | ₩211,187 | ₩207,663 | ₩208,882 | -0.58% | 19.7만 |
|---|
| 2026.09.14 | ₩211,227 | ₩212,634 | ₩208,695 | ₩211,187 | -0.02% | 18.9만 |
|---|
| 2026.09.11 | ₩214,845 | ₩217,298 | ₩208,346 | ₩209,686 | -2.40% | 18.9만 |
|---|
| 2026.09.10 | ₩213,680 | ₩214,859 | ₩208,923 | ₩210,732 | -1.38% | 17.2만 |
|---|
| 2026.09.09 | ₩215,596 | ₩223,247 | ₩213,492 | ₩215,743 | +0.07% | 28.9만 |
|---|
| 2026.09.08 | ₩222,524 | ₩223,234 | ₩214,484 | ₩215,596 | -3.11% | 31.1만 |
|---|
| 2026.09.04 | ₩221,505 | ₩224,949 | ₩220,835 | ₩224,561 | +1.38% | 16.4만 |
|---|
| 2026.09.03 | ₩230,068 | ₩230,068 | ₩221,881 | ₩222,832 | -3.15% | 24.2만 |
|---|
| 2026.09.02 | ₩229,452 | ₩233,230 | ₩227,348 | ₩227,602 | -0.81% | 36만 |
|---|
| 2026.09.01 | ₩231,998 | ₩236,420 | ₩228,366 | ₩228,889 | -1.34% | 32.6만 |
|---|
| 2026.08.31 | ₩232,708 | ₩234,343 | ₩226,973 | ₩231,756 | -0.41% | 21.7만 |
|---|
| 2026.08.28 | ₩235,107 | ₩238,095 | ₩233,297 | ₩234,638 | -0.20% | 16.2만 |
|---|
| 2026.08.27 | ₩237,840 | ₩239,957 | ₩234,343 | ₩234,638 | -1.35% | 26.4만 |
|---|
| 2026.08.26 | ₩244,956 | ₩245,009 | ₩240,105 | ₩240,654 | -1.76% | 16.2만 |
|---|
| 2026.08.25 | ₩244,594 | ₩245,559 | ₩242,075 | ₩244,205 | -0.16% | 13만 |
|---|
| 2026.08.24 | ₩247,086 | ₩247,904 | ₩241,552 | ₩244,621 | -1.00% | 23만 |
|---|
| 2026.08.21 | ₩245,291 | ₩246,564 | ₩242,637 | ₩245,009 | -0.11% | 18.2만 |
|---|
| 2026.08.20 | ₩246,778 | ₩251,763 | ₩244,232 | ₩244,594 | -0.89% | 25.5만 |
|---|
| 2026.08.19 | ₩249,003 | ₩253,666 | ₩248,239 | ₩250,932 | +0.77% | 23.5만 |
|---|
| 2026.08.18 | ₩244,942 | ₩248,333 | ₩244,554 | ₩246,242 | +0.53% | 24.2만 |
|---|
| 2026.08.17 | ₩244,822 | ₩248,172 | ₩243,790 | ₩244,567 | -0.10% | 29.2만 |
|---|
| 2026.08.14 | ₩244,219 | ₩247,006 | ₩242,946 | ₩245,197 | +0.40% | 19.2만 |
|---|
| 2026.08.13 | ₩241,498 | ₩245,719 | ₩239,488 | ₩245,371 | +1.60% | 18.6만 |
|---|
| 2026.08.12 | ₩241,619 | ₩242,611 | ₩237,210 | ₩240,319 | -0.54% | 31.4만 |
|---|
| 2026.08.11 | ₩244,446 | ₩248,306 | ₩243,374 | ₩243,991 | -0.19% | 25만 |
|---|
| 2026.08.10 | ₩244,781 | ₩249,472 | ₩242,396 | ₩244,446 | -0.14% | 47.7만 |
|---|
| 2026.08.07 | ₩244,353 | ₩258,423 | ₩242,383 | ₩247,314 | +1.21% | 93.1만 |
|---|
| 2026.08.06 | ₩224,159 | ₩225,606 | ₩219,884 | ₩222,939 | -0.54% | 36만 |
|---|
| 2026.08.05 | ₩230,430 | ₩230,510 | ₩222,738 | ₩222,979 | -3.23% | 32.6만 |
|---|
| 2026.08.04 | ₩230,457 | ₩231,877 | ₩227,361 | ₩230,430 | -0.01% | 32.1만 |
|---|
| 2026.08.03 | ₩230,122 | ₩236,205 | ₩228,648 | ₩231,743 | +0.70% | 57.9만 |
|---|
| 2026.07.31 | ₩226,892 | ₩227,562 | ₩222,122 | ₩225,807 | -0.48% | 35만 |
|---|
| 2026.07.30 | ₩224,748 | ₩228,889 | ₩223,649 | ₩225,633 | +0.39% | 40.4만 |
|---|
| 2026.07.29 | ₩220,688 | ₩228,447 | ₩220,688 | ₩223,154 | +1.12% | 30.3만 |
|---|
| 2026.07.28 | ₩218,276 | ₩225,110 | ₩218,276 | ₩222,149 | +1.77% | 24만 |
|---|
| 2026.07.27 | ₩213,639 | ₩217,016 | ₩209,901 | ₩216,360 | +1.27% | 36.4만 |
|---|
| 2026.07.24 | ₩208,521 | ₩215,435 | ₩208,440 | ₩210,973 | +1.18% | 25.9만 |
|---|
| 2026.07.23 | ₩207,783 | ₩211,120 | ₩204,634 | ₩205,639 | -1.03% | 34.7만 |
|---|
| 2026.07.22 | ₩212,795 | ₩214,403 | ₩210,490 | ₩210,973 | -0.86% | 15.5만 |
|---|
| 2026.07.21 | ₩208,494 | ₩214,135 | ₩207,515 | ₩212,755 | +2.04% | 23.7만 |
|---|
| 2026.07.20 | ₩210,464 | ₩212,728 | ₩209,981 | ₩210,839 | +0.18% | 28.9만 |
|---|
| 2026.07.17 | ₩214,175 | ₩218,222 | ₩210,866 | ₩211,067 | -1.45% | 21.4만 |
|---|
| 2026.07.16 | ₩212,313 | ₩218,182 | ₩212,313 | ₩217,311 | +2.35% | 29.8만 |
|---|
| 2026.07.15 | ₩205,680 | ₩217,217 | ₩205,680 | ₩211,670 | +2.91% | 34.3만 |
|---|
| 2026.07.14 | ₩211,187 | ₩211,388 | ₩202,906 | ₩205,680 | -2.61% | 35.3만 |
|---|
| 2026.07.13 | ₩207,060 | ₩211,241 | ₩206,778 | ₩211,187 | +1.99% | 15.6만 |
|---|
| 2026.07.10 | ₩209,311 | ₩212,098 | ₩206,564 | ₩206,926 | -1.14% | 20.4만 |
|---|
| 2026.07.09 | ₩203,536 | ₩210,490 | ₩202,557 | ₩209,740 | +3.05% | 24.5만 |
|---|
| 2026.07.08 | ₩204,956 | ₩205,773 | ₩202,209 | ₩203,536 | -0.69% | 21.1만 |
|---|
| 2026.07.07 | ₩214,711 | ₩217,324 | ₩207,127 | ₩208,199 | -3.03% | 23.7만 |
|---|
| 2026.07.06 | ₩207,663 | ₩215,234 | ₩204,782 | ₩213,639 | +2.88% | 34.8만 |
|---|
| 2026.07.02 | ₩200,306 | ₩207,783 | ₩199,985 | ₩207,663 | +3.67% | 42.4만 |
|---|
| 2026.07.01 | ₩197,800 | ₩204,018 | ₩196,273 | ₩198,939 | +0.58% | 24만 |
|---|
| 2026.06.30 | ₩198,229 | ₩198,752 | ₩192,775 | ₩196,447 | -0.90% | 17.1만 |
|---|
| 2026.06.29 | ₩198,685 | ₩199,033 | ₩195,563 | ₩198,229 | -0.23% | 34.4만 |
|---|
| 2026.06.26 | ₩198,283 | ₩203,254 | ₩197,921 | ₩198,685 | +0.20% | 90.3만 |
|---|
| 2026.06.25 | ₩192,789 | ₩200,480 | ₩190,256 | ₩199,435 | +3.45% | 41.7만 |
|---|
| 2026.06.24 | ₩183,221 | ₩191,797 | ₩183,154 | ₩191,556 | +4.55% | 32.3만 |
|---|
| 2026.06.23 | ₩181,961 | ₩184,092 | ₩181,238 | ₩181,600 | -0.20% | 23.2만 |
|---|
| 2026.06.22 | ₩187,147 | ₩188,233 | ₩180,970 | ₩182,430 | -2.52% | 34만 |
|---|
| 2026.06.18 | ₩187,415 | ₩190,792 | ₩184,574 | ₩188,099 | +0.36% | 50.7만 |
|---|
| 2026.06.17 | ₩190,832 | ₩193,070 | ₩183,127 | ₩184,842 | -3.14% | 24.5만 |
|---|
| 2026.06.16 | ₩193,097 | ₩194,638 | ₩189,264 | ₩190,832 | -1.17% | 23.5만 |
|---|
| 2026.06.15 | ₩193,378 | ₩194,638 | ₩189,425 | ₩192,588 | -0.41% | 19.6만 |
|---|
| 2026.06.12 | ₩191,770 | ₩193,030 | ₩189,117 | ₩190,551 | -0.64% | 26.6만 |
|---|
| 2026.06.11 | ₩187,589 | ₩192,132 | ₩185,231 | ₩191,435 | +2.05% | 23.7만 |
|---|
| 2026.06.10 | ₩188,139 | ₩193,472 | ₩187,067 | ₩187,375 | -0.41% | 24만 |
|---|
| 2026.06.09 | ₩185,914 | ₩190,765 | ₩185,700 | ₩190,283 | +2.35% | 27.5만 |
|---|
| 2026.06.08 | ₩182,779 | ₩185,955 | ₩182,109 | ₩184,226 | +0.79% | 29.7만 |
|---|
| 2026.06.05 | ₩181,090 | ₩185,003 | ₩181,090 | ₩183,060 | +1.09% | 27.5만 |
|---|
| 2026.06.04 | ₩178,182 | ₩186,142 | ₩177,325 | ₩180,809 | +1.47% | 27.5만 |
|---|
| 2026.06.03 | ₩175,033 | ₩177,137 | ₩173,318 | ₩174,899 | -0.08% | 22.5만 |
|---|
| 2026.06.02 | ₩175,221 | ₩178,370 | ₩174,229 | ₩174,846 | -0.21% | 29.3만 |
|---|
| 2026.06.01 | ₩179,201 | ₩180,541 | ₩174,832 | ₩176,400 | -1.56% | 30.7만 |
|---|
| 2026.05.29 | ₩185,941 | ₩186,182 | ₩178,692 | ₩181,425 | -2.43% | 29.7만 |
|---|
| 2026.05.28 | ₩183,127 | ₩189,559 | ₩179,978 | ₩186,089 | +1.62% | 49만 |
|---|
| 2026.05.27 | ₩185,526 | ₩190,698 | ₩184,253 | ₩185,378 | -0.08% | 32.6만 |
|---|
| 2026.05.26 | ₩179,321 | ₩183,074 | ₩176,883 | ₩180,863 | +0.86% | 42.1만 |
|---|
| 2026.05.22 | ₩176,025 | ₩179,335 | ₩174,698 | ₩178,638 | +1.48% | 30.7만 |
|---|
| 2026.05.21 | ₩170,678 | ₩176,655 | ₩168,709 | ₩175,958 | +3.09% | 27.6만 |
|---|
| 2026.05.20 | ₩165,372 | ₩174,256 | ₩163,750 | ₩173,278 | +4.78% | 34.6만 |
|---|
| 2026.05.19 | ₩165,265 | ₩167,261 | ₩160,387 | ₩165,707 | +0.27% | 23.4만 |
|---|
| 2026.05.18 | ₩159,235 | ₩165,492 | ₩158,283 | ₩164,930 | +3.58% | 35.1만 |
|---|
| 2026.05.15 | ₩163,147 | ₩165,760 | ₩158,699 | ₩159,087 | -2.49% | 31.6만 |
|---|
| 2026.05.14 | ₩164,903 | ₩166,792 | ₩163,563 | ₩164,809 | -0.06% | 22.3만 |
|---|
| 2026.05.13 | ₩163,817 | ₩167,516 | ₩162,544 | ₩163,536 | -0.17% | 31.3만 |
|---|
| 2026.05.12 | ₩167,167 | ₩168,802 | ₩163,817 | ₩165,131 | -1.22% | 30.2만 |
|---|
| 2026.05.11 | ₩169,647 | ₩177,821 | ₩165,613 | ₩167,074 | -1.52% | 40.3만 |
|---|
| 2026.05.08 | ₩164,916 | ₩174,698 | ₩164,916 | ₩169,419 | +2.73% | 50만 |
|---|
| 2026.05.07 | ₩162,451 | ₩166,149 | ₩162,451 | ₩164,916 | +1.52% | 35.2만 |
|---|
| 2026.05.06 | ₩159,114 | ₩161,700 | ₩156,648 | ₩160,253 | +0.72% | 23.1만 |
|---|
| 2026.05.05 | ₩159,034 | ₩163,362 | ₩156,313 | ₩156,796 | -1.41% | 20.3만 |
|---|
| 2026.05.04 | ₩157,412 | ₩160,387 | ₩154,920 | ₩159,020 | +1.02% | 16.5만 |
|---|
| 2026.05.01 | ₩160,039 | ₩161,660 | ₩156,367 | ₩159,261 | -0.49% | 24.3만 |
|---|
| 2026.04.30 | ₩155,282 | ₩160,079 | ₩153,807 | ₩159,730 | +2.87% | 21.8만 |
|---|
| 2026.04.29 | ₩160,293 | ₩160,615 | ₩151,918 | ₩154,705 | -3.49% | 33만 |
|---|
| 2026.04.28 | ₩165,533 | ₩165,533 | ₩159,623 | ₩162,156 | -2.04% | 27.7만 |
|---|
| 2026.04.27 | ₩166,095 | ₩169,097 | ₩162,786 | ₩164,621 | -0.89% | 28.7만 |
|---|
| 2026.04.24 | ₩166,524 | ₩169,499 | ₩164,501 | ₩167,261 | +0.44% | 22.3만 |
|---|
| 2026.04.23 | ₩169,700 | ₩170,183 | ₩164,997 | ₩166,899 | -1.65% | 21.5만 |
|---|
| 2026.04.22 | ₩172,662 | ₩174,605 | ₩168,441 | ₩170,665 | -1.16% | 17.7만 |
|---|
| 2026.04.21 | ₩174,980 | ₩176,601 | ₩169,633 | ₩171,724 | -1.86% | 40.1만 |
|---|
| 2026.04.20 | ₩172,193 | ₩175,824 | ₩171,549 | ₩174,980 | +1.62% | 21.4만 |
|---|
| 2026.04.17 | ₩171,965 | ₩175,878 | ₩169,392 | ₩174,149 | +1.27% | 32.2만 |
|---|
| 2026.04.16 | ₩168,320 | ₩171,295 | ₩167,543 | ₩168,896 | +0.34% | 37.3만 |
|---|
| 2026.04.15 | ₩171,147 | ₩171,214 | ₩165,439 | ₩169,124 | -1.18% | 23.2만 |
|---|
| 2026.04.14 | ₩173,278 | ₩175,931 | ₩171,241 | ₩171,322 | -1.13% | 16만 |
|---|
| 2026.04.13 | ₩166,685 | ₩173,667 | ₩164,688 | ₩173,291 | +3.96% | 30.1만 |
|---|
| 2026.04.10 | ₩169,633 | ₩171,375 | ₩167,342 | ₩168,414 | -0.72% | 26.6만 |
|---|
| 2026.04.09 | ₩163,965 | ₩168,655 | ₩162,678 | ₩168,615 | +2.84% | 22.5만 |
|---|
| 2026.04.08 | ₩168,655 | ₩169,218 | ₩164,595 | ₩166,055 | -1.54% | 25.1만 |
|---|
| 2026.04.07 | ₩164,059 | ₩164,849 | ₩160,025 | ₩160,575 | -2.12% | 23.8만 |
|---|
| 2026.04.06 | ₩164,916 | ₩168,588 | ₩161,620 | ₩164,809 | -0.07% | 23.4만 |
|---|
| 2026.04.02 | ₩164,032 | ₩170,102 | ₩163,067 | ₩165,238 | +0.74% | 30.9만 |
|---|
| 2026.04.01 | ₩174,243 | ₩174,819 | ₩167,476 | ₩167,797 | -3.70% | 25만 |
|---|
| 2026.03.31 | ₩171,509 | ₩173,653 | ₩167,570 | ₩173,064 | +0.91% | 22.7만 |
|---|
| 2026.03.30 | ₩168,387 | ₩168,588 | ₩165,626 | ₩168,012 | -0.22% | 29.3만 |
|---|
| 2026.03.27 | ₩169,848 | ₩171,107 | ₩165,090 | ₩166,417 | -2.02% | 23.3만 |
|---|
| 2026.03.26 | ₩173,827 | ₩177,566 | ₩171,000 | ₩171,054 | -1.60% | 21.3만 |
|---|
| 2026.03.25 | ₩175,368 | ₩176,682 | ₩169,673 | ₩176,052 | +0.39% | 27.8만 |
|---|
| 2026.03.24 | ₩171,295 | ₩175,007 | ₩170,719 | ₩173,399 | +1.23% | 26.5만 |
|---|
| 2026.03.23 | ₩174,149 | ₩178,008 | ₩171,898 | ₩174,109 | -0.02% | 37.2만 |
|---|
| 2026.03.20 | ₩168,802 | ₩170,839 | ₩166,658 | ₩167,985 | -0.48% | 49만 |
|---|
| 2026.03.19 | ₩167,235 | ₩171,255 | ₩166,015 | ₩169,687 | +1.47% | 36.3만 |
|---|
| 2026.03.18 | ₩171,094 | ₩175,020 | ₩167,167 | ₩167,891 | -1.87% | 40.6만 |
|---|
| 2026.03.17 | ₩171,817 | ₩177,486 | ₩165,533 | ₩174,940 | +1.82% | 37.9만 |
|---|
| 2026.03.16 | ₩171,174 | ₩173,305 | ₩168,467 | ₩170,129 | -0.61% | 19.3만 |
|---|
| 2026.03.13 | ₩174,162 | ₩175,435 | ₩168,561 | ₩168,642 | -3.17% | 25.7만 |
|---|
| 2026.03.12 | ₩176,749 | ₩179,134 | ₩166,564 | ₩172,568 | -2.37% | 37.2만 |
|---|
| 2026.03.11 | ₩176,025 | ₩180,286 | ₩175,744 | ₩179,241 | +1.83% | 30.8만 |
|---|
| 2026.03.10 | ₩178,517 | ₩180,755 | ₩174,176 | ₩177,432 | -0.61% | 24.2만 |
|---|
| 2026.03.09 | ₩172,072 | ₩179,147 | ₩167,033 | ₩178,678 | +3.84% | 43.1만 |
|---|
| 2026.03.06 | ₩179,348 | ₩179,348 | ₩173,104 | ₩176,883 | -1.37% | 18.4만 |
|---|
| 2026.03.05 | ₩188,139 | ₩190,243 | ₩180,635 | ₩183,234 | -2.61% | 18.4만 |
|---|
| 2026.03.04 | ₩193,043 | ₩193,660 | ₩187,978 | ₩190,899 | -1.11% | 25.2만 |
|---|
| 2026.03.03 | ₩192,253 | ₩195,161 | ₩185,204 | ₩191,167 | -0.56% | 32.4만 |
|---|
| 2026.03.02 | ₩198,216 | ₩201,177 | ₩193,338 | ₩196,970 | -0.63% | 32.6만 |
|---|
| 2026.02.27 | ₩197,707 | ₩202,477 | ₩197,707 | ₩201,780 | +2.06% | 25.5만 |
|---|
| 2026.02.26 | ₩208,923 | ₩211,790 | ₩201,914 | ₩202,102 | -3.26% | 23.6만 |
|---|
| 2026.02.25 | ₩203,817 | ₩208,172 | ₩201,807 | ₩207,864 | +1.99% | 37.4만 |
|---|
| 2026.02.24 | ₩203,830 | ₩206,403 | ₩199,609 | ₩204,313 | +0.24% | 30.1만 |
|---|
| 2026.02.23 | ₩207,247 | ₩209,097 | ₩201,191 | ₩203,107 | -2.00% | 31.6만 |
|---|
| 2026.02.20 | ₩201,284 | ₩214,256 | ₩190,980 | ₩210,423 | +4.54% | 55.7만 |
|---|
| 2026.02.19 | ₩202,129 | ₩202,142 | ₩196,058 | ₩200,655 | -0.73% | 55만 |
|---|
| 2026.02.18 | ₩198,712 | ₩206,685 | ₩198,082 | ₩203,187 | +2.25% | 34.5만 |
|---|
| 2026.02.17 | ₩194,182 | ₩201,298 | ₩194,182 | ₩198,712 | +2.33% | 29.8만 |
|---|
| 2026.02.13 | ₩190,926 | ₩196,983 | ₩190,926 | ₩194,169 | +1.70% | 16.4만 |
|---|
| 2026.02.12 | ₩200,119 | ₩202,343 | ₩188,487 | ₩190,310 | -4.90% | 39.2만 |
|---|
| 2026.02.11 | ₩206,443 | ₩206,443 | ₩194,477 | ₩197,961 | -4.11% | 33.9만 |
|---|
| 2026.02.10 | ₩205,224 | ₩208,909 | ₩204,246 | ₩205,318 | +0.05% | 33.1만 |
|---|
| 2026.02.09 | ₩206,269 | ₩206,537 | ₩201,914 | ₩203,495 | -1.34% | 24.2만 |
|---|
| 2026.02.06 | ₩202,356 | ₩207,422 | ₩199,730 | ₩206,577 | +2.09% | 22.3만 |
|---|
| 2026.02.05 | ₩202,531 | ₩204,487 | ₩199,274 | ₩200,521 | -0.99% | 22만 |
|---|
| 2026.02.04 | ₩203,589 | ₩208,480 | ₩200,789 | ₩200,976 | -1.28% | 36만 |
|---|
| 2026.02.03 | ₩203,013 | ₩208,507 | ₩199,703 | ₩201,928 | -0.53% | 16.2만 |
|---|
| 2026.02.02 | ₩201,432 | ₩203,723 | ₩200,829 | ₩202,946 | +0.75% | 22.4만 |
|---|
| 2026.01.30 | ₩199,435 | ₩205,251 | ₩198,859 | ₩200,869 | +0.72% | 30만 |
|---|
| 2026.01.29 | ₩200,092 | ₩205,023 | ₩196,782 | ₩201,043 | +0.48% | 25.5만 |
|---|
| 2026.01.28 | ₩200,212 | ₩202,088 | ₩198,819 | ₩200,038 | -0.09% | 14만 |
|---|
| 2026.01.27 | ₩203,737 | ₩206,242 | ₩198,953 | ₩200,025 | -1.82% | 22.1만 |
|---|
| 2026.01.26 | ₩204,098 | ₩208,722 | ₩203,241 | ₩204,835 | +0.36% | 26.8만 |
|---|
| 2026.01.23 | ₩210,758 | ₩210,758 | ₩202,075 | ₩204,581 | -2.93% | 23만 |
|---|
| 2026.01.22 | ₩208,802 | ₩214,792 | ₩208,802 | ₩212,447 | +1.75% | 28.4만 |
|---|
| 2026.01.21 | ₩206,953 | ₩209,258 | ₩204,192 | ₩207,877 | +0.45% | 23.1만 |
|---|
| 2026.01.20 | ₩206,698 | ₩209,499 | ₩204,916 | ₩205,331 | -0.66% | 34.3만 |
|---|
| 2026.01.16 | ₩206,993 | ₩211,603 | ₩205,680 | ₩209,271 | +1.10% | 31.1만 |
|---|
| 2026.01.15 | ₩199,127 | ₩208,574 | ₩197,264 | ₩207,864 | +4.39% | 24.7만 |
|---|
| 2026.01.14 | ₩198,444 | ₩202,343 | ₩196,085 | ₩199,020 | +0.29% | 20.4만 |
|---|
| 2026.01.13 | ₩203,134 | ₩203,254 | ₩197,184 | ₩198,698 | -2.18% | 33.1만 |
|---|
| 2026.01.12 | ₩204,206 | ₩204,983 | ₩200,789 | ₩202,598 | -0.79% | 18.7만 |
|---|
| 2026.01.09 | ₩202,718 | ₩205,170 | ₩199,730 | ₩205,010 | +1.13% | 16.9만 |
|---|
| 2026.01.08 | ₩199,422 | ₩207,006 | ₩197,640 | ₩203,214 | +1.90% | 24.8만 |
|---|
| 2026.01.07 | ₩202,356 | ₩204,340 | ₩200,789 | ₩201,432 | -0.46% | 15.6만 |
|---|
| 2026.01.06 | ₩192,065 | ₩202,423 | ₩190,671 | ₩202,048 | +5.20% | 25.6만 |
|---|
| 2026.01.05 | ₩184,159 | ₩197,238 | ₩184,159 | ₩193,124 | +4.87% | 22만 |
|---|
| 2026.01.02 | ₩191,181 | ₩191,181 | ₩184,682 | ₩185,633 | -2.90% | 21.9만 |
|---|
| 2025.12.31 | ₩194,263 | ₩195,053 | ₩187,174 | ₩191,181 | -1.59% | 19.9만 |
|---|
| 2025.12.30 | ₩197,104 | ₩197,238 | ₩193,780 | ₩193,807 | -1.67% | 14.4만 |
|---|
| 2025.12.29 | ₩198,283 | ₩199,663 | ₩196,367 | ₩197,291 | -0.50% | 10.5만 |
|---|
| 2025.12.26 | ₩197,224 | ₩198,578 | ₩195,790 | ₩198,149 | +0.47% | 8.3만 |
|---|
| 2025.12.24 | ₩198,631 | ₩199,060 | ₩195,965 | ₩196,956 | -0.84% | 9.4만 |
|---|
| 2025.12.23 | ₩197,037 | ₩198,939 | ₩195,723 | ₩197,653 | +0.31% | 15.7만 |
|---|
| 2025.12.22 | ₩194,705 | ₩199,904 | ₩193,780 | ₩198,765 | +2.09% | 22만 |
|---|
| 2025.12.19 | ₩194,785 | ₩198,216 | ₩189,465 | ₩194,504 | -0.14% | 59.3만 |
|---|
| 2025.12.18 | ₩197,841 | ₩197,841 | ₩194,504 | ₩195,871 | -1.00% | 20.8만 |
|---|
| 2025.12.17 | ₩196,179 | ₩199,703 | ₩194,772 | ₩196,139 | -0.02% | 19.2만 |
|---|
| 2025.12.16 | ₩197,492 | ₩201,003 | ₩194,732 | ₩197,077 | -0.21% | 30.9만 |
|---|
| 2025.12.15 | ₩198,993 | ₩201,003 | ₩197,412 | ₩198,363 | -0.32% | 18.1만 |
|---|
| 2025.12.12 | ₩197,278 | ₩199,181 | ₩195,563 | ₩198,899 | +0.82% | 23만 |
|---|
| 2025.12.11 | ₩198,323 | ₩199,596 | ₩195,228 | ₩197,278 | -0.53% | 18.5만 |
|---|
| 2025.12.10 | ₩191,596 | ₩198,216 | ₩191,596 | ₩197,774 | +3.22% | 27.9만 |
|---|
| 2025.12.09 | ₩193,137 | ₩195,616 | ₩189,077 | ₩190,926 | -1.14% | 17.9만 |
|---|
| 2025.12.08 | ₩190,966 | ₩194,558 | ₩190,966 | ₩192,655 | +0.88% | 23.9만 |
|---|
| 2025.12.05 | ₩191,877 | ₩194,075 | ₩187,643 | ₩190,966 | -0.47% | 19.2만 |
|---|
| 2025.12.04 | ₩194,249 | ₩194,249 | ₩189,465 | ₩190,752 | -1.80% | 30.5만 |
|---|
| 2025.12.03 | ₩197,479 | ₩198,484 | ₩192,413 | ₩193,016 | -2.26% | 19.4만 |
|---|
| 2025.12.02 | ₩197,640 | ₩198,497 | ₩192,172 | ₩196,527 | -0.56% | 20.6만 |
|---|
| 2025.12.01 | ₩197,291 | ₩201,512 | ₩195,563 | ₩195,938 | -0.69% | 19.1만 |
|---|
| 2025.11.28 | ₩199,851 | ₩200,588 | ₩197,479 | ₩198,913 | -0.47% | 10.4만 |
|---|
| 2025.11.26 | ₩201,606 | ₩203,884 | ₩199,663 | ₩199,851 | -0.87% | 24.6만 |
|---|
| 2025.11.25 | ₩199,743 | ₩205,867 | ₩197,104 | ₩203,549 | +1.91% | 30.3만 |
|---|
| 2025.11.24 | ₩190,390 | ₩201,526 | ₩184,025 | ₩199,047 | +4.55% | 40만 |
|---|
| 2025.11.21 | ₩180,527 | ₩193,646 | ₩180,514 | ₩190,738 | +5.66% | 38.2만 |
|---|
| 2025.11.20 | ₩180,487 | ₩181,412 | ₩176,869 | ₩180,005 | -0.27% | 30.7만 |
|---|
| 2025.11.19 | ₩179,335 | ₩180,527 | ₩177,271 | ₩177,646 | -0.94% | 17만 |
|---|
| 2025.11.18 | ₩180,246 | ₩182,430 | ₩177,097 | ₩179,603 | -0.36% | 18.3만 |
|---|
| 2025.11.17 | ₩181,854 | ₩185,566 | ₩179,429 | ₩180,259 | -0.88% | 22.1만 |
|---|
| 2025.11.14 | ₩181,198 | ₩184,360 | ₩179,884 | ₩182,913 | +0.95% | 25.4만 |
|---|
| 2025.11.13 | ₩184,963 | ₩189,573 | ₩183,918 | ₩185,633 | +0.36% | 25.5만 |
|---|
| 2025.11.12 | ₩191,918 | ₩194,102 | ₩185,566 | ₩186,464 | -2.84% | 37.8만 |
|---|
| 2025.11.11 | ₩187,951 | ₩193,338 | ₩186,182 | ₩191,918 | +2.11% | 24.5만 |
|---|
| 2025.11.10 | ₩187,120 | ₩193,914 | ₩184,802 | ₩186,571 | -0.29% | 33.1만 |
|---|
| 2025.11.07 | ₩195,107 | ₩200,306 | ₩182,243 | ₩187,817 | -3.74% | 83.9만 |
|---|
| 2025.11.06 | ₩172,112 | ₩175,449 | ₩167,663 | ₩173,760 | +0.96% | 43만 |
|---|
| 2025.11.05 | ₩169,070 | ₩173,104 | ₩167,100 | ₩170,692 | +0.96% | 34.3만 |
|---|
| 2025.11.04 | ₩164,193 | ₩170,437 | ₩160,226 | ₩168,387 | +2.55% | 40.3만 |
|---|
| 2025.11.03 | ₩161,298 | ₩166,028 | ₩156,233 | ₩164,635 | +2.07% | 32.8만 |
|---|
| 2025.10.31 | ₩159,918 | ₩161,379 | ₩154,102 | ₩160,923 | +0.63% | 22.9만 |
|---|
| 2025.10.30 | ₩155,724 | ₩161,647 | ₩155,724 | ₩160,454 | +3.04% | 26.6만 |
|---|
| 2025.10.29 | ₩160,521 | ₩161,446 | ₩156,461 | ₩157,680 | -1.77% | 27.2만 |
|---|
| 2025.10.28 | ₩163,643 | ₩167,503 | ₩160,534 | ₩160,950 | -1.65% | 34.2만 |
|---|
| 2025.10.27 | ₩165,747 | ₩166,564 | ₩163,603 | ₩164,702 | -0.63% | 14.4만 |
|---|
| 2025.10.24 | ₩165,211 | ₩166,390 | ₩163,724 | ₩165,466 | +0.15% | 13.2만 |
|---|
| 2025.10.23 | ₩162,920 | ₩165,318 | ₩160,387 | ₩163,040 | +0.07% | 13.7만 |
|---|
| 2025.10.22 | ₩162,933 | ₩165,827 | ₩162,062 | ₩163,951 | +0.63% | 18.6만 |
|---|
| 2025.10.21 | ₩157,332 | ₩163,214 | ₩156,756 | ₩162,142 | +3.06% | 16만 |
|---|
| 2025.10.20 | ₩160,065 | ₩161,164 | ₩155,442 | ₩157,238 | -1.77% | 28.1만 |
|---|
| 2025.10.17 | ₩155,014 | ₩160,025 | ₩153,861 | ₩158,739 | +2.40% | 33.6만 |
|---|
| 2025.10.16 | ₩156,903 | ₩159,945 | ₩154,652 | ₩156,099 | -0.51% | 27.9만 |
|---|
| 2025.10.15 | ₩158,310 | ₩160,347 | ₩155,603 | ₩155,831 | -1.57% | 19.3만 |
|---|
| 2025.10.14 | ₩153,191 | ₩157,787 | ₩153,191 | ₩157,198 | +2.62% | 29.7만 |
|---|
| 2025.10.13 | ₩154,223 | ₩156,220 | ₩152,213 | ₩155,791 | +1.02% | 20.7만 |
|---|
| 2025.10.10 | ₩156,327 | ₩156,327 | ₩150,752 | ₩152,936 | -2.17% | 19.8만 |
|---|